Date,Open,High,Low,Close,Volume,OpenInt
2006-10-02,21.414,21.441,21.191,21.202,2399000,0
2006-10-03,21.282,21.396,21.163,21.218,2304343,0
2006-10-04,21.163,21.472,21.065,21.39,3844241,0
2006-10-05,21.363,21.478,21.202,21.288,2403466,0
2006-10-06,21.318,21.601,21.186,21.426,2613153,0
2006-10-09,21.318,21.522,21.175,21.453,2149451,0
2006-10-10,21.484,21.644,21.3,21.644,2885252,0
2006-10-11,21.638,21.638,21.484,21.558,2408149,0
2006-10-12,21.564,22.026,21.503,21.664,2777413,0
2006-10-13,21.681,21.743,21.39,21.484,2084639,0
2006-10-16,21.414,21.564,21.384,21.529,2426779,0
2006-10-17,21.363,21.529,21.256,21.414,1461907,0
2006-10-18,21.441,21.516,21.378,21.409,2375148,0
2006-10-19,21.262,21.49,21.15,21.43,2978928,0
2006-10-20,21.343,21.384,21.218,21.318,2227659,0
2006-10-23,21.367,21.873,21.363,21.805,5435008,0
2006-10-24,21.053,21.384,20.273,21.238,11021098,0
2006-10-25,21.163,21.39,20.695,21.225,10090864,0
2006-10-26,21.197,21.202,20.663,20.717,4042270,0
2006-10-27,20.632,20.916,20.592,20.782,3037314,0
2006-10-30,20.675,20.865,20.643,20.85,1483907,0
2006-10-31,20.782,20.865,20.614,20.663,2246072,0
2006-11-01,20.695,20.863,20.602,20.638,2748985,0
2006-11-02,20.638,20.669,20.495,20.669,2405866,0
2006-11-03,20.735,20.763,20.372,20.398,3990423,0
2006-11-06,20.484,20.536,20.372,20.507,2591583,0
2006-11-07,20.507,20.758,20.471,20.65,2347155,0
2006-11-08,20.109,20.74,20.109,20.638,3394812,0
2006-11-09,20.638,20.782,20.477,20.512,1453954,0
2006-11-10,20.567,20.695,20.501,20.574,1391867,0
2006-11-13,20.669,20.934,20.542,20.903,2831659,0
2006-11-14,20.903,21.169,20.831,21.169,2929038,0
2006-11-15,21.169,21.294,21.072,21.206,3063892,0
2006-11-16,21.318,21.453,21.15,21.384,2627094,0
2006-11-17,21.262,21.356,21.156,21.294,2455319,0
2006-11-20,21.175,21.441,21.175,21.356,1595014,0
2006-11-21,21.244,21.35,21.047,21.047,1921684,0
2006-11-22,20.985,21.282,20.94,21.212,1931601,0
2006-11-24,21.218,21.516,21.103,21.131,1235335,0
2006-11-27,21.175,21.181,20.682,20.752,3925502,0
2006-11-28,20.602,21.262,20.602,20.65,2512613,0
2006-11-29,20.782,21.003,20.695,20.916,2477209,0
2006-11-30,20.807,21.121,20.807,21.053,2125920,0
2006-12-01,21.115,21.238,20.903,21.078,1935190,0
2006-12-04,21.126,21.202,20.974,21.163,1750997,0
2006-12-05,21.202,21.306,21.096,21.169,2056972,0
2006-12-06,21.131,21.231,21.003,21.016,1786943,0
2006-12-07,21.065,21.169,20.663,20.746,2981976,0
2006-12-08,20.782,21.084,20.711,21.022,1611135,0
2006-12-11,21.028,21.15,20.91,20.991,1730083,0
2006-12-12,21.065,21.384,21.022,21.35,1971465,0
2006-12-13,21.35,21.466,21.144,21.169,1923426,0
2006-12-14,21.15,21.503,21.15,21.367,2261210,0
2006-12-15,21.421,21.589,21.337,21.447,2348896,0
2006-12-18,21.396,21.595,21.367,21.472,1548502,0
2006-12-19,21.633,21.638,21.288,21.414,1296011,0
2006-12-20,21.421,21.731,21.409,21.676,2227006,0
2006-12-21,21.676,21.873,21.601,21.638,1786398,0
2006-12-22,21.534,21.589,21.378,21.459,931868,0
2006-12-26,21.384,21.534,21.231,21.472,1074016,0
2006-12-27,21.459,21.654,21.306,21.306,2798108,0
2006-12-28,21.311,21.516,21.262,21.378,1565822,0
2006-12-29,21.337,21.478,21.3,21.441,8068311,0
2007-01-03,21.441,21.626,21.189,21.39,2544095,0
2007-01-04,21.053,21.426,21.022,21.372,2958557,0
2007-01-05,21.378,21.378,20.929,21.131,2654655,0
2007-01-08,21.138,21.138,20.929,20.991,1924734,0
2007-01-09,21.016,21.156,20.934,21.103,1733349,0
2007-01-10,21.084,21.676,20.964,21.564,5951646,0
2007-01-11,21.564,21.731,21.294,21.49,4812491,0
2007-01-12,21.497,21.743,21.441,21.503,2499322,0
2007-01-16,21.484,21.577,21.337,21.478,1786070,0
2007-01-17,21.51,21.54,21.156,21.175,2059588,0
2007-01-18,21.181,21.472,20.98,21.231,2381248,0
2007-01-19,21.3,21.49,21.169,21.402,2168948,0
2007-01-22,21.343,21.67,21.311,21.571,3983558,0
2007-01-23,21.516,21.78,21.126,21.206,6335179,0
2007-01-24,21.206,21.324,21.016,21.047,2770550,0
2007-01-25,21.096,21.244,20.85,20.878,3439688,0
2007-01-26,20.807,21.034,20.62,20.746,4716960,0
2007-01-29,20.548,21.206,20.423,21.126,3898051,0
2007-01-30,21.053,21.078,20.675,20.923,5594150,0
2007-01-31,20.77,21.144,20.501,20.974,8188784,0
2007-02-01,20.974,21.01,20.273,20.385,8464260,0
2007-02-02,20.459,20.477,20.244,20.442,4397807,0
2007-02-05,20.561,20.574,20.132,20.157,4040312,0
2007-02-06,20.08,20.351,19.955,20.225,3445567,0
2007-02-07,20.132,20.256,20.08,20.189,3164214,0
2007-02-08,20.092,20.115,19.733,19.806,6386482,0
2007-02-09,19.881,20.392,19.851,20.163,5799802,0
2007-02-12,20.267,20.871,20.189,20.608,6100795,0
2007-02-13,20.536,20.884,20.435,20.752,4650425,0
2007-02-14,20.53,20.73,20.49,20.682,3271872,0
2007-02-15,20.62,20.752,20.471,20.554,3356904,0
2007-02-16,20.554,21.01,20.523,20.991,3947503,0
2007-02-20,20.843,20.946,20.092,20.339,8656732,0
2007-02-21,20.302,20.308,19.948,20.085,4425365,0
2007-02-22,20.201,20.273,19.977,19.984,2947559,0
2007-02-23,20.201,20.201,19.786,19.977,2102285,0
2007-02-26,19.977,20.115,19.894,19.984,2596945,0
2007-02-27,20.132,20.151,19.221,19.269,4135402,0
2007-02-28,19.348,19.806,18.83,19.178,5922673,0
2007-03-01,19.101,19.57,18.976,19.443,4744787,0
2007-03-02,19.461,19.523,19.082,19.132,3568767,0
2007-03-05,18.982,19.208,18.73,18.993,4579930,0
2007-03-06,19.132,19.395,18.993,19.36,4765871,0
2007-03-07,19.376,19.4,18.748,18.806,6416983,0
2007-03-08,18.86,19.108,18.77,18.817,3511578,0
2007-03-09,18.824,19.005,18.754,18.921,5991732,0
2007-03-12,18.939,19.306,18.891,19.173,9327941,0
2007-03-13,19.01,19.077,18.507,18.577,13129590,0
2007-03-14,18.577,18.632,17.99,18.138,22323005,0
2007-03-15,18.044,18.59,18.021,18.379,12933194,0
2007-03-16,18.33,18.379,18.238,18.272,10518617,0
2007-03-19,18.423,18.657,18.17,18.559,12874427,0
2007-03-20,18.644,18.959,18.53,18.908,9860373,0
2007-03-21,18.915,18.928,18.748,18.83,8349328,0
2007-03-22,18.921,19.173,18.806,19.132,9532614,0
2007-03-23,19.239,19.4,19.072,19.221,11038086,0
2007-03-26,19.282,19.317,19.101,19.156,7348851,0
2007-03-27,19.156,19.156,18.939,19.04,6219167,0
2007-03-28,18.952,19.01,18.711,18.898,9784561,0
2007-03-29,18.904,19.088,18.799,18.934,8047122,0
2007-03-30,18.872,19.088,18.676,19.017,35345577,0
2007-04-02,18.999,18.999,18.189,18.53,54616860,0
2007-04-03,18.417,18.478,18.189,18.219,63781375,0
2007-04-04,18.138,18.724,18.127,18.452,57725446,0
2007-04-05,18.349,19.04,18.337,18.969,65064976,0
2007-04-09,18.787,19.072,18.657,18.806,30859947,0
2007-04-10,18.799,18.898,18.465,18.765,39724300,0
2007-04-11,18.73,19.263,18.559,19.233,44350756,0
2007-04-12,19.461,19.666,19.395,19.493,35826852,0
2007-04-13,19.576,19.768,19.436,19.702,24725606,0
2007-04-16,19.823,19.834,19.599,19.676,30083870,0
2007-04-17,19.51,19.793,19.395,19.762,20452345,0
2007-04-18,19.823,19.823,19.317,19.395,25185967,0
2007-04-19,19.552,19.762,19.342,19.733,31660924,0
2007-04-20,19.961,19.993,19.786,19.874,33081443,0
2007-04-23,19.775,20.034,19.726,19.948,18442973,0
2007-04-24,19.973,20.151,19.967,20.063,22360031,0
2007-04-25,20.063,20.244,20.015,20.102,15515660,0
2007-04-26,19.84,20.225,19.84,20.157,20077020,0
2007-04-27,19.881,20.163,19.881,20.157,17465770,0
2007-04-30,20.132,20.231,20.075,20.102,19728931,0
2007-05-01,20.109,20.155,20.003,20.115,21494330,0
2007-05-02,20.157,20.176,19.955,19.99,23260013,0
2007-05-03,19.99,20.102,19.708,19.72,18352138,0
2007-05-04,19.91,20.015,19.676,19.942,14033856,0
2007-05-07,19.881,19.973,19.781,19.823,17296418,0
2007-05-08,19.676,19.823,19.467,19.616,14099035,0
2007-05-09,19.552,19.715,19.528,19.689,15577066,0
2007-05-10,19.689,19.749,19.498,19.523,13751051,0
2007-05-11,19.493,19.564,19.395,19.528,29581142,0
2007-05-14,19.528,19.583,19.487,19.523,21874286,0
2007-05-15,19.389,19.612,19.37,19.583,18583183,0
2007-05-16,19.564,19.708,19.517,19.683,19203907,0
2007-05-17,19.653,19.844,19.622,19.762,15804362,0
2007-05-18,19.823,19.903,19.749,19.887,14833614,0
2007-05-21,19.817,19.984,19.762,19.935,19137015,0
2007-05-22,19.973,20.144,19.935,20.027,20069726,0
2007-05-23,20.092,20.109,19.973,20.015,17926823,0
2007-05-24,19.942,20.132,19.881,20.085,18285624,0
2007-05-25,20.085,20.183,20.046,20.126,15098922,0
2007-05-29,20.126,20.219,20.046,20.126,14173492,0
2007-05-30,19.973,20.244,19.967,20.237,18526987,0
2007-05-31,20.273,20.758,20.231,20.326,29425880,0
2007-06-01,20.477,20.688,20.423,20.675,16709812,0
2007-06-04,20.585,20.763,20.484,20.73,12041077,0
2007-06-05,20.643,20.763,20.53,20.695,17031077,0
2007-06-06,20.574,20.723,20.518,20.632,20032592,0
2007-06-07,20.638,20.98,20.49,20.795,21525924,0
2007-06-08,20.782,20.929,20.579,20.73,24202717,0
2007-06-11,20.723,20.871,20.643,20.735,16592819,0
2007-06-12,20.723,20.825,20.62,20.73,15280596,0
2007-06-13,20.643,21.244,20.643,21.175,30257553,0
2007-06-14,21.175,21.331,20.85,21.275,22448422,0
2007-06-15,21.275,21.378,21.144,21.206,16541068,0
2007-06-18,21.206,21.426,21.047,21.09,17662643,0
2007-06-19,20.998,21.072,20.758,20.813,20687457,0
2007-06-20,20.813,20.878,20.598,20.7,18808491,0
2007-06-21,20.643,22.345,20.574,22.071,73308869,0
2007-06-22,22.045,22.045,21.681,21.773,29343667,0
2007-06-25,21.749,21.868,21.35,21.39,20838600,0
2007-06-26,21.384,21.396,20.916,20.985,21940364,0
2007-06-27,20.795,21.583,20.789,21.466,24042004,0
2007-06-28,21.269,21.503,21.202,21.244,14574932,0
2007-06-29,21.262,21.472,21.065,21.175,15616563,0
2007-07-02,21.372,21.384,20.974,21.343,11088443,0
2007-07-03,21.041,21.144,20.723,20.819,15282894,0
2007-07-05,20.74,21.022,20.574,20.7,16975948,0
2007-07-06,20.752,20.782,20.454,20.567,19517071,0
2007-07-09,20.567,21.337,20.398,21.028,40790390,0
2007-07-10,20.856,21.288,20.592,20.663,18203095,0
2007-07-11,20.614,20.856,20.518,20.592,12099494,0
2007-07-12,20.717,20.952,20.567,20.903,11722147,0
2007-07-13,20.985,22.134,20.752,21.558,22243157,0
2007-07-16,21.466,21.644,21.15,21.337,14566929,0
2007-07-17,21.402,21.626,21.337,21.546,12314261,0
2007-07-18,21.54,21.836,21.318,21.441,16907712,0
2007-07-19,21.608,21.904,21.414,21.823,14230731,0
2007-07-20,21.805,21.805,21.244,21.343,15448311,0
2007-07-23,21.367,21.601,21.186,21.39,10596933,0
2007-07-24,21.681,21.731,20.801,20.929,19798740,0
2007-07-25,20.964,21.084,20.73,20.929,16453815,0
2007-07-26,21.022,21.022,19.793,20.085,31741969,0
2007-07-27,20.231,20.454,19.683,19.755,24948793,0
2007-07-30,19.881,20.429,19.653,19.812,28489563,0
2007-07-31,19.967,19.967,19.564,19.671,23559873,0
2007-08-01,19.881,19.942,19.072,19.48,34805035,0
2007-08-02,19.612,19.793,19.282,19.552,17584693,0
2007-08-03,19.634,19.775,19.191,19.197,12462960,0
2007-08-06,19.329,19.72,18.928,19.641,18384756,0
2007-08-07,19.504,19.72,19.348,19.564,12044246,0
2007-08-08,19.628,19.715,19.306,19.689,14300009,0
2007-08-09,19.406,19.51,18.891,18.891,17376753,0
2007-08-10,18.806,19.419,18.325,19.306,19588180,0
2007-08-13,19.389,19.622,19.312,19.342,28038609,0
2007-08-14,19.51,19.775,19.389,19.51,13034388,0
2007-08-15,19.523,19.612,19.017,19.072,11447031,0
2007-08-16,19.017,19.294,18.337,18.711,20246972,0
2007-08-17,19.156,19.156,18.53,18.806,18648579,0
2007-08-20,18.86,19.132,18.73,19.04,11579779,0
2007-08-21,18.946,19.208,18.872,19.005,8924694,0
2007-08-22,19.088,19.282,19.017,19.257,8542033,0
2007-08-23,19.269,19.449,19.072,19.282,6825674,0
2007-08-24,19.37,19.54,19.208,19.517,4884275,0
2007-08-27,19.4,19.733,19.376,19.467,12186909,0
2007-08-28,19.348,19.436,19.066,19.088,9727155,0
2007-08-29,19.108,19.215,19.017,19.173,14584851,0
2007-08-30,18.921,19.493,18.921,19.132,8305770,0
2007-08-31,19.173,19.443,19.132,19.257,10217546,0
2007-09-04,19.3,19.383,19.126,19.312,11763978,0
2007-09-05,19.834,19.834,19.461,19.583,18663907,0
2007-09-06,19.583,20.214,19.493,20.056,15633707,0
2007-09-07,19.588,20.027,19.534,19.755,10836359,0
2007-09-10,19.762,20.183,19.715,19.984,11016466,0
2007-09-11,20.115,20.392,20.04,20.296,12232579,0
2007-09-12,20.256,20.501,20.176,20.362,11294939,0
2007-09-13,20.423,20.574,20.355,20.442,8756291,0
2007-09-14,20.273,20.49,20.214,20.484,7650744,0
2007-09-17,20.429,20.518,20.279,20.355,6681251,0
2007-09-18,20.372,20.663,20.302,20.656,8536369,0
2007-09-19,20.579,20.813,20.53,20.65,8490861,0
2007-09-20,20.592,20.789,20.542,20.782,8241832,0
2007-09-21,20.807,20.964,20.782,20.934,13653528,0
2007-09-24,20.856,20.958,20.663,20.85,11722366,0
2007-09-25,20.723,20.74,20.53,20.675,9930303,0
2007-09-26,20.656,20.723,20.398,20.561,11242641,0
2007-09-27,20.663,20.73,20.459,20.669,9833577,0
2007-09-28,20.608,20.763,20.536,20.73,9431311,0
2007-10-01,20.73,20.91,20.669,20.843,7117708,0
2007-10-02,20.843,20.97,20.7,20.825,7080017,0
2007-10-03,20.807,20.807,20.471,20.598,8141560,0
2007-10-04,20.598,20.65,20.507,20.614,6622307,0
2007-10-05,20.663,20.711,20.372,20.602,6622853,0
2007-10-08,20.695,20.695,20.385,20.464,5538050,0
2007-10-09,20.448,20.523,20.351,20.49,8344442,0
2007-10-10,20.423,20.542,20.351,20.448,6338738,0
2007-10-11,20.404,20.464,20.102,20.138,8659023,0
2007-10-12,20.231,20.417,20.183,20.333,4995557,0
2007-10-15,20.29,20.448,20.132,20.183,8201638,0
2007-10-16,20.183,20.392,20.126,20.189,6980243,0
2007-10-17,20.379,20.448,20.151,20.262,22129901,0
2007-10-18,20.244,20.379,19.99,20.069,6717073,0
2007-10-19,20.069,20.151,19.583,19.583,10728627,0
2007-10-22,19.557,19.715,19.413,19.628,5456793,0
2007-10-23,19.786,19.834,19.528,19.786,6427546,0
2007-10-24,19.967,19.967,19.498,19.744,7890325,0
2007-10-25,19.72,19.851,19.534,19.676,5771808,0
2007-10-26,19.793,20.17,19.552,20.003,10751609,0
2007-10-29,20.034,20.08,19.612,19.812,9738483,0
2007-10-30,19.726,19.755,19.498,19.583,10255437,0
2007-10-31,19.762,20.075,19.755,20.069,19768643,0
2007-11-01,19.929,20.063,19.634,19.702,11280557,0
2007-11-02,19.762,19.823,19.523,19.715,7506920,0
2007-11-05,19.647,20.096,19.523,19.91,9069520,0
2007-11-06,19.828,20.085,19.828,20.056,9149302,0
2007-11-07,19.844,20.121,19.733,20.022,11211996,0
2007-11-08,20.04,20.121,19.653,19.887,23177240,0
2007-11-09,19.666,19.967,19.583,19.634,15723041,0
2007-11-12,19.534,19.874,19.534,19.647,9223608,0
2007-11-13,19.647,20.056,19.647,20.022,11311164,0
2007-11-14,19.599,20.027,19.599,19.812,10800274,0
2007-11-15,19.887,19.967,19.3,19.443,10321999,0
2007-11-16,19.557,19.599,19.288,19.528,10985678,0
2007-11-19,19.365,19.528,19.276,19.4,9689752,0
2007-11-20,19.282,19.951,19.282,19.851,13046564,0
2007-11-21,19.647,19.844,19.594,19.708,9147796,0
2007-11-23,19.799,20.092,19.715,20.085,4655560,0
2007-11-26,20.046,20.189,19.834,19.834,12796827,0
2007-11-27,19.977,20.046,19.799,19.942,10132924,0
2007-11-28,19.894,20.362,19.894,20.302,9114939,0
2007-11-29,20.219,20.682,20.138,20.62,8385829,0
2007-11-30,20.423,20.85,20.267,20.752,13289943,0
2007-12-03,20.585,20.871,20.464,20.675,6438112,0
2007-12-04,20.512,20.923,20.454,20.663,7941569,0
2007-12-05,20.554,21.016,20.554,20.923,33947550,0
2007-12-06,20.916,21.175,20.758,21.144,8889498,0
2007-12-07,21.01,21.197,20.825,20.831,7790317,0
2007-12-10,20.85,20.998,20.819,20.916,4834027,0
2007-12-11,20.985,21.078,20.507,20.585,7846924,0
2007-12-12,20.632,21.01,20.273,20.518,10531982,0
2007-12-13,20.372,20.608,20.308,20.518,6651801,0
2007-12-14,20.362,20.454,19.973,20.009,7623170,0
2007-12-17,19.881,20.003,19.547,19.564,10296748,0
2007-12-18,19.737,19.942,19.436,19.851,10322768,0
2007-12-19,19.817,20.034,19.647,19.84,9637772,0
2007-12-20,19.942,19.967,19.653,19.768,8223193,0
2007-12-21,19.961,20.092,19.676,19.977,12566973,0
2007-12-24,19.929,20.17,19.929,20.053,1565343,0
2007-12-26,20.08,20.195,19.923,20.132,6481451,0
2007-12-27,20.121,20.132,19.749,19.781,3991386,0
2007-12-28,19.823,20.003,19.676,19.793,4839786,0
2007-12-31,19.695,19.749,19.57,19.599,8081100,0
2008-01-02,19.552,19.57,19.185,19.251,6526640,0
2008-01-03,19.276,19.383,19.088,19.101,10311479,0
2008-01-04,19.072,19.336,18.848,18.891,8324696,0
2008-01-07,18.855,19.294,18.848,19.185,9164031,0
2008-01-08,19.215,19.4,18.921,18.982,8710845,0
2008-01-09,18.964,19.119,18.669,19.095,10071651,0
2008-01-10,18.986,19.733,18.986,19.641,10655900,0
2008-01-11,19.498,19.528,19.053,19.178,10673458,0
2008-01-14,19.294,19.294,18.969,19.101,9183484,0
2008-01-15,19.005,19.095,18.657,18.657,10101500,0
2008-01-16,18.537,18.921,18.537,18.73,8432336,0
2008-01-17,18.748,18.781,18.33,18.41,8894896,0
2008-01-18,18.53,18.615,17.99,18.108,12794049,0
2008-01-22,17.203,18.085,17.197,17.949,14075133,0
2008-01-23,17.57,18.399,17.539,18.349,14873208,0
2008-01-24,18.349,18.379,17.846,18.021,17834857,0
2008-01-25,18.009,18.108,17.72,17.886,12816370,0
2008-01-28,17.809,18.373,17.809,18.284,11425841,0
2008-01-29,18.362,18.423,17.93,18.132,11155503,0
2008-01-30,17.87,18.151,17.636,17.69,13424844,0
2008-01-31,17.739,17.864,17.42,17.58,14174382,0
2008-02-01,17.642,17.985,17.351,17.67,12982238,0
2008-02-04,17.658,17.815,17.605,17.701,8385600,0
2008-02-05,17.512,17.58,17.335,17.389,11490982,0
2008-02-06,17.473,17.761,17.42,17.575,8182052,0
2008-02-07,17.512,17.88,17.492,17.67,10112921,0
2008-02-08,17.611,17.611,17.239,17.305,9981945,0
2008-02-11,17.389,17.63,17.33,17.611,10093639,0
2008-02-12,17.592,17.833,17.473,17.563,10699137,0
2008-02-13,17.658,17.809,17.563,17.757,10051024,0
2008-02-14,17.781,18.021,17.563,17.605,8330180,0
2008-02-15,18.195,18.855,18.028,18.817,25146960,0
2008-02-19,18.969,19.01,18.597,18.73,10853513,0
2008-02-20,18.602,18.855,18.553,18.787,11042943,0
2008-02-21,18.891,18.904,18.423,18.525,10587032,0
2008-02-22,18.615,18.842,18.386,18.842,7724898,0
2008-02-25,18.891,18.969,18.748,18.939,7076224,0
2008-02-26,18.921,19.215,18.915,19.149,9739740,0
2008-02-27,19.203,19.336,19.059,19.246,6761632,0
2008-02-28,19.143,19.226,18.928,18.999,7540655,0
2008-02-29,18.999,19.269,18.669,18.724,10409589,0
2008-03-03,18.872,18.872,18.619,18.741,8578982,0
2008-03-04,18.619,18.781,18.465,18.626,12550137,0
2008-03-05,18.602,18.787,18.471,18.626,11789792,0
2008-03-06,18.718,18.718,18.471,18.49,9164446,0
2008-03-07,18.379,18.615,18.325,18.386,9844297,0
2008-03-10,18.41,18.608,18.318,18.447,8808752,0
2008-03-11,18.817,18.848,18.559,18.83,10273956,0
2008-03-12,18.836,18.928,18.559,18.59,9229609,0
2008-03-13,18.325,18.423,18.056,18.189,21262183,0
2008-03-14,18.284,18.349,17.821,17.942,11912613,0
2008-03-17,17.761,18.062,17.757,17.942,13014140,0
2008-03-18,18.243,18.362,18.021,18.356,12807443,0
2008-03-19,18.17,18.525,18.12,18.12,14453897,0
2008-03-20,18.145,18.77,18.12,18.711,14417007,0
2008-03-24,18.754,18.77,18.458,18.513,12039832,0
2008-03-25,18.483,18.626,18.349,18.417,11035371,0
2008-03-26,18.325,18.597,18.297,18.513,8719674,0
2008-03-27,18.553,18.711,18.502,18.584,8986574,0
2008-03-28,18.637,18.711,18.362,18.513,8381037,0
2008-03-31,18.417,18.741,18.417,18.626,12308380,0
2008-04-01,18.657,19.059,18.657,19.046,12719472,0
2008-04-02,19.022,19.132,18.898,18.969,6683476,0
2008-04-03,18.891,18.952,18.626,18.741,9545229,0
2008-04-04,18.736,19.034,18.73,18.946,9280857,0
2008-04-07,19.034,19.088,18.848,18.976,5590683,0
2008-04-08,18.885,19.034,18.878,19.017,7926418,0
2008-04-09,18.939,19.053,18.866,18.921,6677873,0
2008-04-10,18.921,18.952,18.584,18.608,11777862,0
2008-04-11,18.429,18.627,18.41,18.458,7707481,0
2008-04-14,18.417,18.59,18.379,18.496,5386079,0
2008-04-15,18.496,18.711,18.496,18.559,7493326,0
2008-04-16,18.676,18.799,18.519,18.741,11427831,0
2008-04-17,18.65,18.872,18.644,18.787,6100894,0
2008-04-18,19.017,19.088,18.799,18.891,6975069,0
2008-04-21,18.934,18.934,18.693,18.83,4377224,0
2008-04-22,18.787,18.848,18.471,18.571,5830187,0
2008-04-23,18.619,18.836,18.571,18.812,5558662,0
2008-04-24,18.637,18.939,18.513,18.77,5726563,0
2008-04-25,18.824,18.83,18.302,18.379,7845465,0
2008-04-28,18.41,18.471,18.208,18.243,12482308,0
2008-04-29,18.255,18.584,18.231,18.483,13886015,0
2008-04-30,18.794,19.294,18.741,18.999,20664161,0
2008-05-01,18.952,19.276,18.934,19.191,10423639,0
2008-05-02,19.329,19.388,19.173,19.246,10667288,0
2008-05-05,19.276,19.324,19.143,19.208,6963606,0
2008-05-06,19.156,19.239,19.022,19.197,6445551,0
2008-05-07,19.166,19.215,18.898,18.939,6245934,0
2008-05-08,18.794,19.215,18.794,19.095,5461996,0
2008-05-09,18.982,19.095,18.706,18.824,7021021,0
2008-05-12,18.878,18.898,18.602,18.836,7127105,0
2008-05-13,18.848,18.915,18.615,18.706,7751504,0
2008-05-14,18.741,19.066,18.706,19.046,10619959,0
2008-05-15,19.022,19.215,18.982,19.178,8260409,0
2008-05-16,19.406,19.564,19.178,19.528,13719097,0
2008-05-19,19.634,19.793,19.552,19.708,10101742,0
2008-05-20,19.653,19.671,19.477,19.557,8199135,0
2008-05-21,19.634,19.653,19.365,19.431,7779213,0
2008-05-22,19.419,19.564,19.329,19.474,6473864,0
2008-05-23,19.376,19.383,19.082,19.215,10518381,0
2008-05-27,19.208,19.413,19.208,19.389,9834658,0
2008-05-28,19.431,19.498,19.324,19.493,6683434,0
2008-05-29,19.461,19.786,19.395,19.715,5909367,0
2008-05-30,19.806,19.817,19.467,19.51,6796727,0
2008-06-02,19.4,19.504,19.136,19.3,6720508,0
2008-06-03,19.336,19.564,19.178,19.251,11640229,0
2008-06-04,19.221,19.306,19.077,19.156,8516889,0
2008-06-05,19.221,19.306,19.082,19.257,7615412,0
2008-06-06,19.082,19.191,18.754,18.754,8571732,0
2008-06-09,18.787,19.027,18.706,18.848,7219932,0
2008-06-10,18.754,18.885,18.619,18.765,8049150,0
2008-06-11,18.765,18.891,18.447,18.49,9039545,0
2008-06-12,18.608,18.65,18.429,18.502,8840956,0
2008-06-13,18.602,18.68,18.417,18.619,7958237,0
2008-06-16,18.53,18.571,18.049,18.183,12054733,0
2008-06-17,18.243,18.458,18.208,18.214,6615949,0
2008-06-18,18.132,18.272,17.99,18.021,7952394,0
2008-06-19,17.973,17.985,17.726,17.803,12938631,0
2008-06-20,17.761,17.859,17.425,17.545,17213826,0
2008-06-23,17.708,17.803,17.545,17.592,7479472,0
2008-06-24,17.599,17.744,17.34,17.557,7934598,0
2008-06-25,17.58,17.72,17.467,17.57,15621027,0
2008-06-26,17.696,17.696,17.28,17.317,11046863,0
2008-06-27,17.317,17.33,17.035,17.054,10476000,0
2008-06-30,17.054,17.232,17.017,17.089,9940781,0
2008-07-01,17.029,17.112,16.844,17.061,11559894,0
2008-07-02,17.061,17.37,17.017,17.252,11432748,0
2008-07-03,17.358,17.42,17.203,17.305,7489022,0
2008-07-07,17.34,17.42,17.095,17.239,10112189,0
2008-07-08,17.173,17.46,17.173,17.414,10707570,0
2008-07-09,17.425,17.58,17.37,17.42,8220757,0
2008-07-10,17.436,17.449,17.239,17.389,8860353,0
2008-07-11,17.219,17.563,17.179,17.376,10233009,0
2008-07-14,17.545,17.714,17.37,17.58,10119090,0
2008-07-15,17.467,17.809,17.37,17.67,9614158,0
2008-07-16,17.599,17.955,17.48,17.955,8691645,0
2008-07-17,17.93,18.015,17.72,17.967,12674303,0
2008-07-18,17.859,18.021,17.653,17.787,25476226,0
2008-07-21,17.751,17.787,17.295,17.376,16303908,0
2008-07-22,17.226,17.57,17.029,17.563,13421086,0
2008-07-23,17.592,17.973,17.523,17.897,17993460,0
2008-07-24,17.768,17.949,17.617,17.648,19634977,0
2008-07-25,17.617,17.757,17.523,17.648,19825372,0
2008-07-28,18.201,18.699,17.91,18.519,36410969,0
2008-07-29,18.553,18.921,18.337,18.898,70251333,0
2008-07-30,18.999,19.226,18.921,19.226,65634733,0
2008-07-31,19.143,19.221,19.034,19.114,77258413,0
2008-08-01,19.022,19.37,19.022,19.246,110756780,0
2008-08-04,18.915,19.383,18.787,19.282,22186875,0
2008-08-05,19.406,19.552,19.288,19.426,32520208,0
2008-08-06,19.376,19.51,19.276,19.389,12739929,0
2008-08-07,19.3,19.461,19.082,19.191,15095658,0
2008-08-08,19.01,19.726,19.01,19.702,18840372,0
2008-08-11,19.628,19.775,19.493,19.708,17118336,0
2008-08-12,19.461,19.812,19.449,19.622,21060269,0
2008-08-13,19.612,19.737,19.461,19.737,30470420,0
2008-08-14,19.612,19.793,19.431,19.634,20634076,0
2008-08-15,19.634,19.844,19.461,19.799,31089514,0
2008-08-18,19.812,19.881,19.57,19.622,16370847,0
2008-08-19,19.498,19.708,19.498,19.616,19587479,0
2008-08-20,19.616,19.744,19.336,19.702,16123013,0
2008-08-21,19.528,19.726,19.487,19.622,12502991,0
2008-08-22,19.702,19.702,19.269,19.57,14976828,0
2008-08-25,19.498,19.583,19.294,19.354,10515903,0
2008-08-26,19.354,19.406,19.173,19.263,12500224,0
2008-08-27,19.317,19.426,19.166,19.269,12344836,0
2008-08-28,19.348,19.348,19.066,19.269,17269897,0
2008-08-29,19.233,19.3,18.878,18.928,12837653,0
2008-09-02,19.126,19.365,18.964,19.04,15371784,0
2008-09-03,18.964,19.126,18.799,18.993,17704405,0
2008-09-04,18.964,19.215,18.799,19.059,19840825,0
2008-09-05,19.059,19.671,18.908,19.628,23479036,0
2008-09-08,19.737,19.942,19.557,19.929,19949057,0
2008-09-09,19.881,20.102,19.755,19.799,18392153,0
2008-09-10,19.676,19.857,19.588,19.695,13530007,0
2008-09-11,19.799,20.115,19.592,20.096,16585139,0
2008-09-12,19.977,20.075,19.768,20.027,14918845,0
2008-09-15,19.715,20.308,19.641,19.903,14771075,0
2008-09-16,19.616,20.231,19.528,20.144,17862777,0
2008-09-17,19.942,20.056,19.57,19.612,24735015,0
2008-09-18,20.267,20.423,19.828,20.267,30878729,0
2008-09-19,20.964,21.003,19.534,21.003,33487611,0
2008-09-22,20.579,20.579,19.793,19.874,14473432,0
2008-09-23,19.874,20.092,19.523,19.576,10323883,0
2008-09-24,19.666,19.817,19.406,19.583,8986208,0
2008-09-25,19.689,20.157,19.51,19.828,12060549,0
2008-09-26,19.616,19.806,19.534,19.781,8537251,0
2008-09-29,19.576,20.053,19.126,19.136,18352274,0
2008-09-30,19.317,19.702,19.197,19.671,13730209,0
2008-10-01,19.54,20.121,19.436,20.092,11789452,0
2008-10-02,19.99,20.423,19.881,20.144,15314719,0
2008-10-03,20.256,20.454,19.817,19.869,15992900,0
2008-10-06,19.461,19.823,18.68,19.059,23100007,0
2008-10-07,19.282,19.431,18.399,18.465,18963680,0
2008-10-08,18.513,18.693,17.942,18.002,24783167,0
2008-10-09,18.033,18.127,16.62,16.637,22977252,0
2008-10-10,16.032,17.232,15.353,16.369,38125870,0
2008-10-13,17.048,17.351,16.902,17.017,25218279,0
2008-10-14,17.677,17.803,16.716,16.765,26665018,0
2008-10-15,16.794,16.801,15.754,15.842,25778443,0
2008-10-16,15.946,16.567,15.569,16.519,29290439,0
2008-10-17,16.327,17.696,15.855,17.191,22350655,0
2008-10-20,17.623,17.891,17.395,17.774,15778646,0
2008-10-21,17.575,17.973,17.512,17.557,10591490,0
2008-10-22,17.154,17.395,16.525,16.927,15858440,0
2008-10-23,17.226,17.226,16.157,17.067,18874078,0
2008-10-24,16.099,16.698,16.032,16.278,16494990,0
2008-10-27,16.069,16.754,15.924,16.169,12963889,0
2008-10-28,16.432,17.389,15.842,17.346,20539860,0
2008-10-29,17.658,17.917,16.932,17.102,17015828,0
2008-10-30,17.575,17.67,17.035,17.389,17376561,0
2008-10-31,17.512,17.761,17.305,17.529,13448351,0
2008-11-03,17.492,17.761,17.301,17.605,9177591,0
2008-11-04,17.985,18.325,17.683,18.325,13126788,0
2008-11-05,18.056,18.337,17.42,17.557,11684835,0
2008-11-06,17.63,17.653,16.704,16.832,16040058,0
2008-11-07,16.981,17.301,16.776,17.112,13156044,0
2008-11-10,17.449,17.449,16.698,16.939,11442793,0
2008-11-11,16.723,17.061,16.586,16.844,11203717,0
2008-11-12,16.519,16.826,16.205,16.247,16303313,0
2008-11-13,16.309,16.908,15.778,16.883,24984614,0
2008-11-14,16.604,17.123,15.642,16.482,14567889,0
2008-11-17,16.234,16.62,16.087,16.116,13759062,0
2008-11-18,15.87,16.386,15.772,16.291,19619559,0
2008-11-19,16.259,16.475,15.588,15.614,19362478,0
2008-11-20,15.407,15.876,14.866,14.94,22308090,0
2008-11-21,15.233,15.953,14.928,15.953,20931192,0
2008-11-24,16.076,16.439,15.785,16.193,15763358,0
2008-11-25,16.513,16.513,15.648,16.14,17281346,0
2008-11-26,15.855,16.217,15.76,16.199,13177272,0
2008-11-28,16.152,16.345,15.905,16.345,6671805,0
2008-12-01,16.175,16.186,15.315,15.353,15643768,0
2008-12-02,15.556,15.731,15.285,15.706,12885609,0
2008-12-03,15.45,16.069,15.402,15.994,13486148,0
2008-12-04,15.876,16.152,15.576,15.683,11086994,0
2008-12-05,15.689,16.662,15.496,16.61,18410027,0
2008-12-08,16.826,17.029,16.537,16.625,17016404,0
2008-12-09,16.574,16.667,16.032,16.186,17939774,0
2008-12-10,16.284,16.369,15.924,16.14,12730583,0
2008-12-11,16.122,16.259,16.056,16.105,16708775,0
2008-12-12,15.994,16.304,15.754,16.193,12905800,0
2008-12-15,16.135,16.309,15.87,16.063,10980729,0
2008-12-16,16.146,16.519,16.076,16.403,17238634,0
2008-12-17,16.217,16.482,16.087,16.23,14522275,0
2008-12-18,16.291,16.62,15.917,16.056,13950895,0
2008-12-19,16.162,16.376,15.899,16.019,21569011,0
2008-12-22,16.11,16.309,15.893,16.135,10084682,0
2008-12-23,16.152,16.193,15.706,15.778,7022169,0
2008-12-24,15.865,15.964,15.797,15.899,2391690,0
2008-12-26,15.941,16.087,15.836,16,2980559,0
2008-12-29,16.122,16.128,15.706,15.928,6512565,0
2008-12-30,15.964,16.122,15.81,15.977,9209994,0
2008-12-31,16,16.186,15.829,16.128,10628556,0
2009-01-02,16.175,16.482,15.953,16.42,8489950,0
2009-01-05,16.357,16.672,16.351,16.592,11106554,0
2009-01-06,16.598,16.854,16.461,16.685,11160284,0
2009-01-07,16.482,16.801,16.482,16.672,12013639,0
2009-01-08,16.63,16.89,16.625,16.813,14889929,0
2009-01-09,16.867,16.969,16.649,16.685,8889972,0
2009-01-12,16.685,17.185,16.554,17.136,15029611,0
2009-01-13,17.161,17.449,17.161,17.312,13588666,0
2009-01-14,17.076,17.142,16.667,16.813,14959644,0
2009-01-15,16.89,16.914,16.444,16.861,15087907,0
2009-01-16,17.061,17.295,16.921,17.203,13542561,0
2009-01-20,17.203,17.376,16.917,16.951,12159487,0
2009-01-21,17.082,17.161,16.723,17.017,26038308,0
2009-01-22,16.82,17.364,16.748,17.364,18396004,0
2009-01-23,17.118,17.283,16.882,17.219,12508461,0
2009-01-26,17.382,17.533,17.173,17.33,9991740,0
2009-01-27,17.305,17.599,17.255,17.512,11499640,0
2009-01-28,17.744,17.923,17.545,17.761,11532801,0
2009-01-29,17.653,17.91,17.531,17.586,10527478,0
2009-01-30,17.545,17.586,16.748,16.848,19098802,0
2009-02-02,16.62,17.062,16.592,16.963,12993453,0
2009-02-03,17.102,17.34,16.82,17.264,9420098,0
2009-02-04,15.671,16.094,15.556,15.683,28729555,0
2009-02-05,15.624,15.748,15.389,15.619,15507201,0
2009-02-06,15.666,15.899,15.569,15.823,12152722,0
2009-02-09,15.804,15.823,15.508,15.544,9462814,0
2009-02-10,15.45,15.544,14.915,15.006,15247096,0
2009-02-11,15.125,15.192,14.928,15.082,11580553,0
2009-02-12,14.877,15.315,14.781,15.298,19752775,0
2009-02-13,15.281,15.298,15.113,15.135,11140918,0
2009-02-17,14.712,15.034,14.601,14.847,15084868,0
2009-02-18,14.921,14.957,14.532,14.607,12153056,0
2009-02-19,14.699,14.957,14.572,14.614,10034901,0
2009-02-20,14.325,14.412,13.983,14.12,16608838,0
2009-02-23,14.187,14.47,13.767,13.791,12452541,0
2009-02-24,13.905,14.267,13.76,14.248,17304873,0
2009-02-25,14.199,14.539,14.164,14.321,19183870,0
2009-02-26,14.47,14.47,13.729,13.736,12686497,0
2009-02-27,13.508,13.817,13.484,13.682,15949832,0
2009-03-02,13.473,13.595,13.232,13.285,13939793,0
2009-03-03,13.31,13.373,13.063,13.178,15365016,0
2009-03-04,13.348,13.412,12.932,13.183,13860452,0
2009-03-05,12.823,12.973,12.498,12.613,15201384,0
2009-03-06,12.733,13.029,12.693,12.986,15477309,0
2009-03-09,12.879,12.986,12.711,12.751,10905734,0
2009-03-10,12.823,13.095,12.794,13.095,13503000,0
2009-03-11,13.155,13.155,12.67,12.806,15666058,0
2009-03-12,12.8,13.402,12.693,13.373,13589730,0
2009-03-13,13.454,13.563,13.367,13.531,9133282,0
2009-03-16,13.664,14.021,13.664,13.736,9290249,0
2009-03-17,13.773,14.001,13.614,14.001,8411331,0
2009-03-18,13.929,13.958,13.274,13.389,21664385,0
2009-03-19,13.508,13.64,13.257,13.31,10617153,0
2009-03-20,13.322,13.454,13.274,13.297,16939928,0
2009-03-23,13.383,13.905,13.303,13.905,14807059,0
2009-03-24,13.742,14.044,13.695,13.917,11828529,0
2009-03-25,14.008,14.164,13.647,13.847,12352422,0
2009-03-26,13.983,14.027,13.682,13.859,12763900,0
2009-03-27,13.719,13.996,13.699,13.749,11551188,0
2009-03-30,13.595,13.647,13.04,13.12,16729504,0
2009-03-31,13.213,13.514,13.125,13.389,15868096,0
2009-04-01,13.291,13.749,13.178,13.699,11299555,0
2009-04-02,14.021,14.087,13.749,13.798,11886751,0
2009-04-03,13.83,14.056,13.607,13.817,9077867,0
2009-04-06,13.791,13.886,13.544,13.576,10274038,0
2009-04-07,13.402,13.576,13.354,13.49,14093131,0
2009-04-08,13.563,13.576,13.196,13.245,16611969,0
2009-04-09,13.501,13.519,13.232,13.425,12483950,0
2009-04-13,13.354,13.538,13.354,13.49,7544358,0
2009-04-14,13.402,13.544,13.252,13.46,8704612,0
2009-04-15,13.425,13.742,13.425,13.736,7766596,0
2009-04-16,13.682,13.712,13.425,13.607,13409582,0
2009-04-17,13.647,13.706,13.383,13.619,14824793,0
2009-04-20,13.49,13.773,13.484,13.496,11880671,0
2009-04-21,13.46,13.729,13.46,13.664,10769820,0
2009-04-22,13.607,13.689,13.448,13.479,9329563,0
2009-04-23,13.473,13.514,13.257,13.379,12614720,0
2009-04-24,13.437,13.448,13.31,13.373,9836000,0
2009-04-27,13.279,13.635,13.213,13.441,11021961,0
2009-04-28,13.407,13.817,13.31,13.695,8643745,0
2009-04-29,13.76,14.145,13.706,13.977,10312575,0
2009-04-30,14.044,14.241,13.879,14.056,12791604,0
2009-05-01,14.087,14.115,13.911,14.108,6469303,0
2009-05-04,14.229,14.572,14.145,14.572,12006811,0
2009-05-05,15.366,15.881,15.1,15.148,31529104,0
2009-05-06,15.377,15.42,14.976,15.015,16933579,0
2009-05-07,15.113,15.328,14.908,15.04,17042096,0
2009-05-08,15.216,15.432,15.076,15.335,14178654,0
2009-05-11,15.21,15.285,15.015,15.135,8346874,0
2009-05-12,15.148,15.432,15.148,15.262,8938417,0
2009-05-13,15.135,15.135,14.817,14.952,13213087,0
2009-05-14,14.993,15.125,14.884,15.076,8907832,0
2009-05-15,15.034,15.076,14.824,14.896,9182887,0
2009-05-18,14.957,15.07,14.841,15.052,9431488,0
2009-05-19,14.976,15.107,14.902,15.052,7946759,0
2009-05-20,15.094,15.216,14.89,14.928,9719447,0
2009-05-21,14.799,14.976,14.655,14.976,9692199,0
2009-05-22,15.006,15.478,14.957,15.292,10608630,0
2009-05-26,15.249,15.563,15.118,15.532,9878375,0
2009-05-27,15.508,15.537,15.233,15.292,9231780,0
2009-05-28,15.335,15.555,15.148,15.508,10832345,0
2009-05-29,15.496,15.689,15.407,15.683,10496858,0
2009-06-01,15.785,16.019,15.731,16,13036361,0
2009-06-02,15.953,16.304,15.953,16.217,12740774,0
2009-06-03,16.157,16.162,15.876,16.105,11975832,0
2009-06-04,16.157,16.357,15.998,16.241,12071207,0
2009-06-05,16.364,16.364,15.893,15.994,11448841,0
2009-06-08,16.012,16.135,15.876,15.971,8516446,0
2009-06-09,16.056,16.099,15.683,15.743,10147999,0
2009-06-10,15.81,15.909,15.396,15.525,14690974,0
2009-06-11,15.601,15.87,15.569,15.588,11794845,0
2009-06-12,15.556,15.724,15.444,15.582,7176547,0
2009-06-15,15.525,15.525,15.155,15.174,10783716,0
2009-06-16,15.249,15.249,14.902,14.902,12878701,0
2009-06-17,14.947,15.222,14.896,14.947,14407218,0
2009-06-18,14.988,15.607,14.94,15.525,12641989,0
2009-06-19,15.671,15.671,15.192,15.262,13877945,0
2009-06-22,15.198,15.322,15.118,15.168,11141019,0
2009-06-23,15.222,15.45,15.135,15.396,12285604,0
2009-06-24,15.508,15.619,15.407,15.462,11962550,0
2009-06-25,15.502,15.736,15.315,15.601,12944422,0
2009-06-26,15.456,15.478,15.174,15.353,12053752,0
2009-06-29,15.359,15.473,15.255,15.366,7387877,0
2009-06-30,15.444,15.514,15.064,15.222,11237248,0
2009-07-01,15.322,16.076,15.31,15.984,17749139,0
2009-07-02,15.772,15.855,15.537,15.595,11677763,0
2009-07-06,15.595,15.905,15.496,15.881,12432056,0
2009-07-07,15.86,15.876,15.45,15.468,13022438,0
2009-07-08,15.55,15.588,15.262,15.437,13489922,0
2009-07-09,15.407,15.588,15.285,15.496,9294521,0
2009-07-10,15.556,15.724,15.322,15.666,9274445,0
2009-07-13,15.87,16.217,15.804,16.146,12307376,0
2009-07-14,16.224,16.272,16.045,16.217,8655248,0
2009-07-15,16.316,16.561,16.217,16.537,9434083,0
2009-07-16,16.507,16.685,16.465,16.655,9332715,0
2009-07-17,16.704,16.782,16.382,16.475,8689788,0
2009-07-20,16.58,16.605,16.345,16.58,6580167,0
2009-07-21,16.698,16.77,16.357,16.567,7092264,0
2009-07-22,16.77,16.848,16.655,16.77,11062468,0
2009-07-23,16.788,17.301,16.723,17.042,14497806,0
2009-07-24,17.061,17.089,16.794,16.89,13283821,0
2009-07-27,16.902,16.992,16.692,16.975,8332337,0
2009-07-28,16.939,17.136,16.895,17.102,7979181,0
2009-07-29,17.035,17.208,16.975,17.142,7097075,0
2009-07-30,17.34,17.486,17.123,17.161,10675370,0
2009-07-31,17.167,17.277,17.017,17.023,10208260,0
2009-08-03,17.149,17.173,16.848,16.939,11928213,0
2009-08-04,16.883,17.029,16.844,17.023,9708060,0
2009-08-05,16.914,17.095,16.63,17.017,12643967,0
2009-08-06,17.197,17.289,16.986,17.035,6944940,0
2009-08-07,17.301,17.346,17.179,17.239,8849170,0
2009-08-10,17.185,17.219,17.118,17.197,6209920,0
2009-08-11,17.203,17.258,17.042,17.095,6559246,0
2009-08-12,17.004,17.252,16.986,17.118,8036365,0
2009-08-13,17.067,17.161,16.895,17.029,8621169,0
2009-08-14,17.023,17.095,16.716,16.877,7329664,0
2009-08-17,16.77,16.82,16.637,16.692,7144600,0
2009-08-18,16.748,16.826,16.592,16.782,6444152,0
2009-08-19,16.723,17.203,16.704,17.197,11133082,0
2009-08-20,17.197,17.226,16.927,17.029,8618647,0
2009-08-21,17.173,17.43,17.061,17.305,12631968,0
2009-08-24,17.317,17.317,17.011,17.061,10809966,0
2009-08-25,17.185,17.323,17.089,17.179,8357515,0
2009-08-26,17.167,17.289,16.998,17.095,9000116,0
2009-08-27,17.173,17.219,16.871,17.072,7611017,0
2009-08-28,17.142,17.142,16.871,17.023,6525559,0
2009-08-31,16.963,17.112,16.902,17.029,5983598,0
2009-09-01,17.082,17.136,16.82,16.861,10561246,0
2009-09-02,16.848,16.861,16.729,16.826,7762939,0
2009-09-03,16.848,16.871,16.567,16.813,7362767,0
2009-09-04,16.854,16.927,16.735,16.877,4604589,0
2009-09-08,15.836,16.169,15.7,15.887,47052228,0
2009-09-09,15.977,16.128,15.86,16.128,19818978,0
2009-09-10,16.157,16.18,15.683,15.731,25880326,0
2009-09-11,15.829,15.86,15.648,15.677,18903132,0
2009-09-14,15.677,15.776,15.63,15.683,13885660,0
2009-09-15,15.718,15.736,15.624,15.666,16406753,0
2009-09-16,15.718,15.887,15.648,15.778,18844517,0
2009-09-17,15.887,16.087,15.87,15.928,14243279,0
2009-09-18,16.063,16.087,15.887,16.056,14050760,0
2009-09-21,15.953,16.193,15.946,16.069,11611583,0
2009-09-22,16.157,16.157,15.848,15.911,11539898,0
2009-09-23,15.946,15.994,15.765,15.785,12294885,0
2009-09-24,15.816,15.928,15.724,15.848,11781397,0
2009-09-25,15.876,16.094,15.804,15.934,12742133,0
2009-09-28,15.785,15.893,15.683,15.718,11080356,0
2009-09-29,15.706,15.791,15.556,15.63,11359429,0
2009-09-30,15.636,15.804,15.468,15.778,14109633,0
2009-10-01,15.754,15.754,15.49,15.614,14106956,0
2009-10-02,15.532,15.621,15.468,15.588,11975637,0
2009-10-05,15.588,15.655,15.45,15.63,9643336,0
2009-10-06,15.683,15.748,15.63,15.671,14113331,0
2009-10-07,15.677,15.731,15.614,15.648,8466996,0
2009-10-08,15.765,15.778,15.648,15.683,12024815,0
2009-10-09,15.706,15.724,15.525,15.601,9466277,0
2009-10-12,15.671,15.816,15.614,15.731,6595813,0
2009-10-13,15.718,15.754,15.569,15.614,8939811,0
2009-10-14,15.671,15.86,15.63,15.791,12518866,0
2009-10-15,15.785,15.994,15.785,15.994,10892832,0
2009-10-16,15.712,16.351,15.655,16.234,20692146,0
2009-10-19,16.253,16.409,16.241,16.345,12229136,0
2009-10-20,16.369,16.436,16.265,16.357,9110146,0
2009-10-21,16.376,16.655,16.304,16.469,17194241,0
2009-10-22,16.351,16.414,16.205,16.284,12104191,0
2009-10-23,16.212,16.392,16.14,16.247,11383536,0
2009-10-26,16.217,16.369,15.941,16.038,12121574,0
2009-10-27,16.087,16.14,15.971,16.056,9919197,0
2009-10-28,16.05,16.217,16.006,16.186,14139227,0
2009-10-29,16.278,16.574,16.205,16.548,14375368,0
2009-10-30,16.369,16.598,16.364,16.531,18426828,0
2009-11-02,16.598,16.61,16.409,16.604,13198343,0
2009-11-03,16.61,16.637,16.444,16.543,11573175,0
2009-11-04,16.247,16.253,15.958,16.019,31431309,0
2009-11-05,16.122,16.234,16.012,16.234,13925803,0
2009-11-06,16.146,16.291,15.946,16.087,12918800,0
2009-11-09,16.152,16.162,15.804,15.934,18587309,0
2009-11-10,15.905,16.201,15.829,16.099,11124265,0
2009-11-11,16.162,16.23,16.076,16.11,8029946,0
2009-11-12,16.14,16.23,16.069,16.122,8557430,0
2009-11-13,16.122,16.291,16.099,16.162,7596260,0
2009-11-16,16.18,16.625,16.146,16.598,19033942,0
2009-11-17,16.598,16.642,16.494,16.604,11519785,0
2009-11-18,16.554,16.592,16.333,16.376,11877954,0
2009-11-19,16.327,16.339,16.162,16.199,9689848,0
2009-11-20,16.574,16.723,16.284,16.321,12413965,0
2009-11-23,16.398,16.586,16.351,16.42,9833082,0
2009-11-24,16.463,16.463,16.135,16.351,9599859,0
2009-11-25,16.357,16.357,16.063,16.099,10659103,0
2009-11-27,15.964,16.069,15.829,16,4867409,0
2009-11-30,16.012,16.025,15.893,15.964,8240480,0
2009-12-01,16.11,16.135,15.911,15.917,11470291,0
2009-12-02,16.012,16.157,15.958,15.984,9549982,0
2009-12-03,16.038,16.063,15.86,15.87,7369033,0
2009-12-04,15.958,16.025,15.859,15.958,13966691,0
2009-12-07,15.958,16.099,15.958,16.025,9815141,0
2009-12-08,16.032,16.122,15.917,16.012,9145160,0
2009-12-09,16.056,16.081,15.905,16.045,7374945,0
2009-12-10,15.924,16.056,15.917,16.025,9161005,0
2009-12-11,16.038,16.157,16.019,16.094,6773284,0
2009-12-14,16.175,16.265,16.11,16.199,7818895,0
2009-12-15,16.224,16.224,16.099,16.116,7191347,0
2009-12-16,16.212,16.426,16.135,16.309,10838944,0
2009-12-17,16.169,16.241,16.076,16.146,10410043,0
2009-12-18,16.392,16.392,16.099,16.224,14106051,0
2009-12-21,16.259,16.339,16.175,16.212,7049727,0
2009-12-22,16.321,16.451,16.241,16.392,6933282,0
2009-12-23,16.482,16.488,16.386,16.432,4992679,0
2009-12-24,16.432,16.554,16.432,16.554,2423658,0
2009-12-28,16.507,16.519,16.414,16.507,4759147,0
2009-12-29,16.501,16.548,16.457,16.488,5700488,0
2009-12-30,16.403,16.554,16.403,16.513,5515589,0
2009-12-31,16.475,16.518,16.321,16.327,5681453,0
2010-01-04,16.398,16.507,16.321,16.475,8663235,0
2010-01-05,17.011,17.305,16.826,17.283,40469785,0
2010-01-06,16.998,17.517,16.877,17.402,44496473,0
2010-01-07,17.449,17.473,17.161,17.358,19999150,0
2010-01-08,17.277,17.382,17.136,17.376,11981850,0
2010-01-11,17.408,17.48,17.197,17.301,12874781,0
2010-01-12,17.271,17.623,17.203,17.592,21307100,0
2010-01-13,17.846,18.079,17.517,17.557,19606846,0
2010-01-14,17.69,17.774,17.258,17.492,10918433,0
2010-01-15,17.067,18.021,16.877,17.768,28299171,0
2010-01-19,17.42,17.677,17.191,17.664,57742363,0
2010-01-20,17.142,17.33,17.061,17.289,32110668,0
2010-01-21,17.179,17.239,16.848,16.963,31691420,0
2010-01-22,16.76,16.932,16.716,16.742,30526895,0
2010-01-25,16.58,16.735,16.531,16.63,26131387,0
2010-01-26,16.364,16.716,16.272,16.672,36253458,0
2010-01-27,16.667,17.102,16.667,17.029,26261378,0
2010-01-28,16.981,17.089,16.813,16.844,23329653,0
2010-01-29,16.776,16.877,16.61,16.615,16779793,0
2010-02-01,16.716,16.89,16.604,16.854,17806842,0
2010-02-02,16.908,17.208,16.861,17.118,24083277,0
2010-02-03,17.048,17.37,16.981,17.107,30005616,0
2010-02-04,16.861,17.072,16.742,17.054,64029574,0
2010-02-05,16.998,17.191,16.716,17.082,58067699,0
2010-02-08,17.095,17.213,17.029,17.035,22080944,0
2010-02-09,17.107,17.425,17.067,17.358,26747208,0
2010-02-10,17.402,17.449,17.271,17.376,21772513,0
2010-02-11,17.43,17.512,17.271,17.414,23679262,0
2010-02-12,17.42,17.473,17.154,17.473,80822876,0
2010-02-16,17.226,17.402,17.011,17.402,58989862,0
2010-02-17,17.335,17.389,17.089,17.197,27056757,0
2010-02-18,17.208,17.305,17.105,17.305,22446257,0
2010-02-19,17.277,17.449,17.208,17.37,16880648,0
2010-02-22,17.351,17.473,17.208,17.389,29795122,0
2010-02-23,17.46,17.642,17.37,17.499,30334231,0
2010-02-24,17.539,17.599,17.414,17.449,24303640,0
2010-02-25,17.295,17.408,17.136,17.305,24834437,0
2010-02-26,17.271,17.283,16.998,17.076,28916752,0
2010-03-01,17.076,17.277,17.048,17.252,14478525,0
2010-03-02,17.312,17.499,17.271,17.364,15046828,0
2010-03-03,17.414,17.46,17.346,17.402,14742417,0
2010-03-04,17.42,17.551,17.414,17.467,12125014,0
2010-03-05,17.533,17.648,17.43,17.623,13216545,0
2010-03-08,17.636,17.677,17.473,17.523,8255042,0
2010-03-09,17.653,17.683,17.517,17.557,15895030,0
2010-03-10,17.58,17.726,17.523,17.648,15148065,0
2010-03-11,17.611,17.67,17.486,17.67,9367377,0
2010-03-12,17.648,17.781,17.623,17.69,9792141,0
2010-03-15,17.664,17.88,17.658,17.757,10780299,0
2010-03-16,17.87,17.88,17.72,17.833,12394296,0
2010-03-17,17.864,17.891,17.744,17.839,16946908,0
2010-03-18,17.875,18.015,17.827,17.917,11738904,0
2010-03-19,17.985,18.015,17.72,17.798,18061721,0
2010-03-22,17.757,17.917,17.726,17.859,9404969,0
2010-03-23,17.917,18.502,17.875,18.49,30745068,0
2010-03-24,18.478,18.553,18.366,18.452,19518369,0
2010-03-25,18.496,18.608,18.458,18.502,16151634,0
2010-03-26,18.465,18.525,18.219,18.399,18629753,0
2010-03-29,18.26,18.379,18.177,18.343,11030695,0
2010-03-30,18.399,18.496,18.225,18.318,10018685,0
2010-03-31,18.33,18.33,18.138,18.164,9426535,0
2010-04-01,18.26,18.318,18.138,18.225,10439572,0
2010-04-05,18.307,18.337,18.115,18.145,11000262,0
2010-04-06,18.138,18.17,18.033,18.067,10921389,0
2010-04-07,18.056,18.214,18.021,18.062,9243763,0
2010-04-08,18.021,18.195,17.967,18.097,8525538,0
2010-04-09,18.12,18.195,18.009,18.164,12319396,0
2010-04-12,18.214,18.267,18.164,18.225,5765746,0
2010-04-13,18.177,18.458,18.145,18.41,11216540,0
2010-04-14,18.423,18.553,18.349,18.547,10191202,0
2010-04-15,18.547,18.676,18.417,18.663,16642258,0
2010-04-16,18.541,18.597,18.343,18.417,12767821,0
2010-04-19,18.417,18.519,18.195,18.496,11294694,0
2010-04-20,18.507,18.584,18.231,18.29,10225897,0
2010-04-21,18.33,18.356,18.123,18.17,15359394,0
2010-04-22,18.17,18.231,18.028,18.132,12014143,0
2010-04-23,18.231,18.26,17.897,18.073,12901057,0
2010-04-26,18.145,18.26,18.002,18.073,9964515,0
2010-04-27,18.015,18.049,17.708,17.72,11702154,0
2010-04-28,17.744,17.979,17.63,17.87,11166269,0
2010-04-29,18.015,18.073,17.886,17.967,12488212,0
2010-04-30,17.99,18.037,17.744,17.781,13605126,0
2010-05-03,17.859,18.033,17.751,17.961,12956522,0
2010-05-04,17.852,17.979,17.751,17.761,15898362,0
2010-05-05,17.803,17.955,17.701,17.87,15865586,0
2010-05-06,17.798,17.91,16.513,17.545,22722533,0
2010-05-07,17.961,18.284,17.58,18.062,37340787,0
2010-05-10,18.238,18.373,18.108,18.33,22896401,0
2010-05-11,18.219,18.49,18.17,18.243,13835652,0
2010-05-12,18.373,18.373,18.097,18.26,11384964,0
2010-05-13,18.26,18.399,18.138,18.208,12078503,0
2010-05-14,18.183,18.238,17.774,18.039,17546580,0
2010-05-17,18.255,18.405,18.073,18.349,14811056,0
2010-05-18,18.225,18.405,18.039,18.039,16410454,0
2010-05-19,18.009,18.29,17.88,18.195,15291456,0
2010-05-20,18.044,18.062,17.492,17.499,29252029,0
2010-05-21,17.389,17.859,17.191,17.833,19356958,0
2010-05-24,17.739,17.739,17.358,17.376,15358397,0
2010-05-25,17.13,17.13,16.776,17.042,31615496,0
2010-05-26,17.107,17.408,17.048,17.061,15212999,0
2010-05-27,17.301,17.467,17.161,17.454,15849259,0
2010-05-28,17.467,17.517,17.161,17.179,11862630,0
2010-06-01,17.203,17.563,17.149,17.358,14226608,0
2010-06-02,17.43,17.739,17.42,17.739,14679106,0
2010-06-03,17.739,17.781,17.454,17.586,14984483,0
2010-06-04,17.46,17.46,17.061,17.123,12928502,0
2010-06-07,17.185,17.34,16.998,17.011,12354251,0
2010-06-08,17.061,17.213,16.96,17.203,14412912,0
2010-06-09,17.226,17.605,17.197,17.346,12494776,0
2010-06-10,17.492,17.72,17.467,17.648,12719309,0
2010-06-11,17.517,17.611,17.382,17.599,6667166,0
2010-06-14,17.714,17.815,17.605,17.653,9121347,0
2010-06-15,17.648,17.852,17.592,17.848,10266370,0
2010-06-16,17.787,17.875,17.677,17.859,8056996,0
2010-06-17,17.897,18.028,17.821,18.009,10919022,0
2010-06-18,18.021,18.12,17.751,18.028,14121794,0
2010-06-21,18.12,18.164,17.923,17.985,8186220,0
2010-06-22,17.91,18.002,17.623,17.636,16853576,0
2010-06-23,17.683,17.827,17.517,17.744,13211931,0
2010-06-24,17.658,17.864,17.658,17.701,8523160,0
2010-06-25,17.761,17.781,17.586,17.618,21192671,0
2010-06-28,17.648,17.653,17.37,17.382,13652704,0
2010-06-29,17.271,17.301,17.029,17.082,13936720,0
2010-06-30,16.981,17.076,16.729,16.82,19371998,0
2010-07-01,16.82,16.844,16.642,16.82,10248208,0
2010-07-02,16.908,16.908,16.574,16.71,7596811,0
2010-07-06,16.77,17.061,16.729,16.969,11703620,0
2010-07-07,17.017,17.323,16.944,17.295,10961802,0
2010-07-08,17.37,17.46,17.312,17.436,9376892,0
2010-07-09,17.46,17.499,17.283,17.414,6551543,0
2010-07-12,17.351,17.454,17.33,17.42,5836272,0
2010-07-13,17.523,17.736,17.492,17.658,8498462,0
2010-07-14,17.67,17.701,17.533,17.611,6721987,0
2010-07-15,17.599,17.653,17.376,17.611,7183265,0
2010-07-16,17.533,17.592,17.213,17.307,13213453,0
2010-07-19,17.301,17.37,17.232,17.317,5451892,0
2010-07-20,17.219,17.563,17.151,17.545,9618126,0
2010-07-21,17.57,17.58,17.252,17.323,7920228,0
2010-07-22,17.402,17.648,17.402,17.586,6975598,0
2010-07-23,17.58,17.897,17.57,17.793,7893565,0
2010-07-26,17.781,17.897,17.732,17.852,6711095,0
2010-07-27,17.88,18.009,17.757,17.949,8129210,0
2010-07-28,18.021,18.056,17.821,17.852,7904339,0
2010-07-29,17.827,17.827,17.34,17.486,10910694,0
2010-07-30,17.414,17.611,17.277,17.545,7575325,0
2010-08-02,17.714,17.793,17.648,17.714,8408528,0
2010-08-03,17.617,17.661,17.492,17.586,8430787,0
2010-08-04,17.586,17.955,17.57,17.87,11136862,0
2010-08-05,17.781,17.875,17.605,17.815,17390025,0
2010-08-06,18.002,18.362,17.996,18.238,16829261,0
2010-08-09,18.26,18.318,18.158,18.255,8067285,0
2010-08-10,18.127,18.349,18.085,18.183,8240465,0
2010-08-11,18.015,18.108,17.739,17.768,9809151,0
2010-08-12,17.683,17.798,17.599,17.72,7691856,0
2010-08-13,17.708,17.815,17.648,17.72,5264745,0
2010-08-16,17.611,17.774,17.523,17.69,5928324,0
2010-08-17,17.744,17.781,17.43,17.575,15096420,0
2010-08-18,17.599,17.67,17.454,17.623,10926325,0
2010-08-19,17.57,17.592,17.33,17.499,10256269,0
2010-08-20,17.425,17.545,17.37,17.48,10662847,0
2010-08-23,17.533,17.592,17.46,17.512,7471513,0
2010-08-24,17.346,17.739,17.346,17.592,15576114,0
2010-08-25,17.517,17.815,17.43,17.774,11431593,0
2010-08-26,17.768,17.809,17.48,17.67,8734329,0
2010-08-27,17.744,18.049,17.623,18.021,12836821,0
2010-08-30,18.002,18.158,17.833,17.839,8265401,0
2010-08-31,17.827,18.067,17.787,17.967,10009568,0
2010-09-01,18.108,18.267,18.097,18.249,11799534,0
2010-09-02,18.272,18.272,17.961,18.231,10097733,0
2010-09-03,18.29,18.423,18.219,18.366,8207723,0
2010-09-07,18.307,18.362,18.214,18.231,5372756,0
2010-09-08,18.272,18.465,18.267,18.366,6340643,0
2010-09-09,18.441,18.502,18.249,18.465,8146865,0
2010-09-10,18.465,18.53,18.379,18.49,4178466,0
2010-09-13,18.584,18.663,18.483,18.59,6642118,0
2010-09-14,18.53,18.724,18.496,18.65,6813568,0
2010-09-15,18.68,18.976,18.644,18.973,11903892,0
2010-09-16,18.928,18.969,18.77,18.86,10795131,0
2010-09-17,18.928,18.982,18.765,18.83,8896098,0
2010-09-20,18.83,18.993,18.76,18.964,8469004,0
2010-09-21,18.952,19.017,18.794,18.993,8788339,0
2010-09-22,18.999,19.095,18.76,18.806,9836504,0
2010-09-23,18.68,18.982,18.59,18.781,13877999,0
2010-09-24,18.939,19.191,18.915,19.191,17167016,0
2010-09-27,19.166,19.208,19.082,19.101,6976350,0
2010-09-28,19.005,19.005,18.741,18.908,8610801,0
2010-09-29,18.86,18.891,18.68,18.748,7943552,0
2010-09-30,18.794,18.898,18.519,18.537,12097083,0
2010-10-01,18.615,18.77,18.465,18.748,9249227,0
2010-10-04,18.687,18.781,18.559,18.584,6652590,0
2010-10-05,18.657,18.855,18.619,18.784,8632074,0
2010-10-06,18.812,18.921,18.765,18.799,7237598,0
2010-10-07,18.842,18.928,18.597,18.736,6307285,0
2010-10-08,18.824,18.824,18.483,18.577,11245860,0
2010-10-11,18.547,18.669,18.471,18.644,5339157,0
2010-10-12,18.657,18.754,18.502,18.711,8774402,0
2010-10-13,18.799,19.01,18.711,18.915,7337842,0
2010-10-14,18.969,19.108,18.915,19.101,8301257,0
2010-10-15,19.162,19.221,18.924,19.007,8624968,0
2010-10-18,19.034,19.126,18.964,19.017,11021590,0
2010-10-19,18.928,19.119,18.824,18.891,8260840,0
2010-10-20,18.928,19.173,18.928,19.101,8004905,0
2010-10-21,19.101,19.327,19.022,19.114,8485167,0
2010-10-22,19.132,19.221,19.082,19.162,6690907,0
2010-10-25,19.203,19.588,19.203,19.504,11714031,0
2010-10-26,19.493,19.622,19.306,19.419,9631116,0
2010-10-27,19.336,19.336,19.072,19.221,7590490,0
2010-10-28,19.354,19.443,19.185,19.306,7722127,0
2010-10-29,19.246,19.383,19.215,19.383,7205131,0
2010-11-01,19.431,19.498,19.066,19.088,9984581,0
2010-11-02,19.317,19.37,19.098,19.126,10310697,0
2010-11-03,19.108,19.221,18.885,18.964,13134147,0
2010-11-04,19.166,19.342,19.072,19.095,14067850,0
2010-11-05,18.794,18.959,18.379,18.669,21826219,0
2010-11-08,18.68,18.76,18.447,18.693,10571736,0
2010-11-09,18.794,18.794,18.318,18.392,14583002,0
2010-11-10,18.417,18.429,18.255,18.318,11088661,0
2010-11-11,18.267,18.325,18.189,18.297,8813744,0
2010-11-12,18.177,18.478,18.158,18.392,8798857,0
2010-11-15,18.423,18.559,18.417,18.496,8716712,0
2010-11-16,18.405,18.447,18.17,18.225,11804097,0
2010-11-17,18.255,18.362,18.201,18.313,7401339,0
2010-11-18,18.417,18.519,18.33,18.452,8949415,0
2010-11-19,18.452,18.496,18.238,18.284,9594418,0
2010-11-22,18.267,18.373,18.201,18.349,7750984,0
2010-11-23,18.225,18.231,18.091,18.158,8198989,0
2010-11-24,18.279,18.356,18.231,18.343,5971180,0
2010-11-26,18.255,18.279,18.158,18.201,3449044,0
2010-11-29,18.127,18.151,17.897,18.132,11139904,0
2010-11-30,18.039,18.231,17.99,18.17,10361246,0
2010-12-01,18.297,18.452,18.231,18.399,9424113,0
2010-12-02,18.441,18.478,18.189,18.279,11386252,0
2010-12-03,18.151,18.325,18.138,18.214,8035042,0
2010-12-06,18.164,18.214,18.079,18.195,7753189,0
2010-12-07,18.325,18.435,18.255,18.405,9812322,0
2010-12-08,18.429,18.65,18.379,18.637,11027120,0
2010-12-09,18.68,18.711,18.577,18.676,8332142,0
2010-12-10,18.706,18.754,18.399,18.471,9700041,0
2010-12-13,18.547,18.619,18.441,18.547,7141870,0
2010-12-14,18.602,18.921,18.577,18.855,9826835,0
2010-12-15,18.781,18.976,18.765,18.908,9669840,0
2010-12-16,18.908,19.01,18.799,19.005,7847502,0
2010-12-17,19.022,19.191,18.939,19.178,12746091,0
2010-12-20,19.191,19.208,19.04,19.059,10870533,0
2010-12-21,19.143,19.208,19.108,19.126,7881854,0
2010-12-22,19.088,19.203,19.066,19.149,6377124,0
2010-12-23,19.162,19.203,19.114,19.149,4892926,0
2010-12-27,19.108,19.126,18.969,18.986,4924204,0
2010-12-28,19.046,19.156,18.986,19.136,5337418,0
2010-12-29,19.053,19.114,18.959,18.959,5729054,0
2010-12-30,18.824,18.986,18.806,18.928,4393197,0
2010-12-31,18.921,18.999,18.842,18.928,3702223,0
2011-01-03,19.077,19.077,18.908,19.022,9286831,0
2011-01-04,18.986,19.072,18.836,18.982,12611792,0
2011-01-05,18.898,19.072,18.898,18.939,11392098,0
2011-01-06,18.982,18.982,18.73,18.781,8345351,0
2011-01-07,18.855,18.878,18.706,18.736,7350201,0
2011-01-10,18.565,18.765,18.553,18.748,5950433,0
2011-01-11,18.794,18.891,18.73,18.794,7209976,0
2011-01-12,18.824,19.053,18.812,18.921,6781743,0
2011-01-13,18.959,19.046,18.848,18.885,7240604,0
2011-01-14,18.928,18.934,18.787,18.824,6541456,0
2011-01-18,18.866,18.934,18.553,18.65,12737294,0
2011-01-19,18.676,18.77,18.553,18.73,9238351,0
2011-01-20,18.794,18.848,18.699,18.76,11342412,0
2011-01-21,18.676,18.83,18.637,18.83,11560029,0
2011-01-24,18.855,19.082,18.781,18.878,13198465,0
2011-01-25,18.83,18.898,18.626,18.73,10157079,0
2011-01-26,18.787,18.787,18.605,18.637,11947110,0
2011-01-27,18.608,18.637,18.318,18.343,12952970,0
2011-01-28,18.318,18.458,18.318,18.337,12370651,0
2011-01-31,18.337,18.619,18.145,18.362,11765705,0
2011-02-01,18.423,18.49,18.284,18.423,7531593,0
2011-02-02,18.417,18.458,18.302,18.352,6017491,0
2011-02-03,18.356,18.507,18.313,18.465,5366589,0
2011-02-04,18.553,18.751,18.452,18.736,7186295,0
2011-02-07,18.73,18.73,18.405,18.541,11105875,0
2011-02-08,18.577,18.699,18.459,18.699,10094326,0
2011-02-09,18.602,18.77,18.59,18.765,6962888,0
2011-02-10,18.741,18.765,18.478,18.687,17735412,0
2011-02-11,18.318,18.458,18.164,18.417,25897558,0
2011-02-14,18.423,18.465,18.255,18.313,12056818,0
2011-02-15,18.255,18.423,18.177,18.423,8531644,0
2011-02-16,18.429,18.502,18.279,18.502,13086024,0
2011-02-17,18.435,18.577,18.386,18.525,7905396,0
2011-02-18,18.541,18.608,18.417,18.565,8562425,0
2011-02-22,18.452,18.939,18.417,18.904,15744453,0
2011-02-23,18.908,19.342,18.891,19.027,19951444,0
2011-02-24,19.005,19.203,19.005,19.088,10279295,0
2011-02-25,19.072,19.194,18.996,19.046,8992191,0
2011-02-28,19.114,19.126,18.928,19.126,10149639,0
2011-03-01,19.077,19.149,18.908,18.952,8901165,0
2011-03-02,18.964,19.066,18.791,18.915,7426676,0
2011-03-03,19.017,19.143,18.986,19.108,12620009,0
2011-03-04,19.136,19.143,18.866,18.969,21042205,0
2011-03-07,18.959,18.969,18.732,18.817,13332900,0
2011-03-08,18.878,18.904,18.777,18.89,9233314,0
2011-03-09,18.824,19.046,18.812,19.022,6478676,0
2011-03-10,18.915,18.993,18.848,18.921,9393336,0
2011-03-11,18.939,19.095,18.866,19.04,7057173,0
2011-03-14,18.928,18.982,18.777,18.836,7362349,0
2011-03-15,18.602,18.748,18.525,18.699,11029256,0
2011-03-16,18.632,18.65,18.447,18.53,12416383,0
2011-03-17,18.657,18.736,18.29,18.478,13988274,0
2011-03-18,18.597,18.669,18.49,18.615,11520237,0
2011-03-21,18.49,18.626,18.279,18.553,16323901,0
2011-03-22,18.553,18.669,18.551,18.637,6865377,0
2011-03-23,18.676,18.706,18.479,18.687,8158762,0
2011-03-24,18.765,18.83,18.663,18.787,6594682,0
2011-03-25,18.83,18.915,18.765,18.777,7761183,0
2011-03-28,18.83,18.982,18.794,18.904,7573948,0
2011-03-29,18.754,18.815,18.657,18.781,9549332,0
2011-03-30,18.842,18.928,18.76,18.908,7172599,0
2011-03-31,18.908,19.04,18.83,18.836,11115203,0
2011-04-01,18.885,19.01,18.872,18.986,6808616,0
2011-04-04,19.046,19.046,18.904,18.928,6058589,0
2011-04-05,18.872,18.952,18.83,18.915,7303773,0
2011-04-06,18.976,19.101,18.959,19.072,6575677,0
2011-04-07,19.095,19.114,18.986,19.088,8896278,0
2011-04-08,19.132,19.149,18.982,19.022,8542945,0
2011-04-11,19.059,19.276,19.034,19.239,9364466,0
2011-04-12,19.088,19.324,19.082,19.306,10681030,0
2011-04-13,19.365,19.498,19.324,19.461,11485331,0
2011-04-14,19.389,19.799,19.336,19.793,23167141,0
2011-04-15,19.786,20.144,19.689,20.04,23217896,0
2011-04-18,19.653,20.015,19.641,19.955,15481370,0
2011-04-19,19.942,20.069,19.887,20.063,10808439,0
2011-04-20,20.121,20.225,20.053,20.157,10090889,0
2011-04-21,20.163,20.231,19.942,20.053,7714964,0
2011-04-25,20.092,20.092,19.823,19.864,7933552,0
2011-04-26,19.948,20.085,19.878,20.056,6875129,0
2011-04-27,20.046,20.219,20.046,20.163,9157202,0
2011-04-28,20.126,20.284,20.109,20.183,11028907,0
2011-04-29,20.151,20.362,20.096,20.176,11351145,0
2011-05-02,20.183,20.344,20.102,20.296,8521345,0
2011-05-03,20.351,20.392,20.256,20.344,8966733,0
2011-05-04,20.351,20.423,20.296,20.333,9931361,0
2011-05-05,20.326,20.385,19.955,20.056,18764393,0
2011-05-06,20.385,20.717,20.379,20.471,18049962,0
2011-05-09,20.308,20.484,20.302,20.448,11587637,0
2011-05-10,20.49,20.585,20.477,20.554,7189655,0
2011-05-11,20.585,20.717,20.512,20.585,8880251,0
2011-05-12,20.602,20.97,20.602,20.871,10263872,0
2011-05-13,20.903,21.081,20.819,20.958,13898295,0
2011-05-16,20.929,20.964,20.73,20.746,9579717,0
2011-05-17,20.73,20.974,20.711,20.923,12670971,0
2011-05-18,20.923,20.991,20.831,20.952,7731834,0
2011-05-19,21.01,21.084,20.94,21.016,9463973,0
2011-05-20,21.053,21.288,20.843,21.163,12857377,0
2011-05-23,21.003,21.06,20.943,21.01,8515299,0
2011-05-24,20.94,21.041,20.923,20.946,8346686,0
2011-05-25,20.807,20.91,20.663,20.682,11265830,0
2011-05-26,20.682,20.871,20.592,20.795,6359159,0
2011-05-27,20.813,20.974,20.813,20.871,4757096,0
2011-05-31,20.897,21.022,20.865,21.003,14023576,0
2011-06-01,20.97,21.016,20.819,20.863,8868409,0
2011-06-02,20.819,20.878,20.567,20.675,10822439,0
2011-06-03,20.471,20.602,20.454,20.484,8674949,0
2011-06-06,20.464,20.53,20.398,20.459,12797032,0
2011-06-07,20.495,20.579,20.435,20.448,11609806,0
2011-06-08,20.372,20.53,20.32,20.459,7209022,0
2011-06-09,20.459,20.656,20.379,20.554,7153790,0
2011-06-10,20.448,20.543,20.273,20.296,8651750,0
2011-06-13,20.372,20.632,20.279,20.495,6461622,0
2011-06-14,20.643,20.695,20.471,20.579,8264335,0
2011-06-15,20.507,20.574,20.314,20.435,11912459,0
2011-06-16,20.404,20.638,20.355,20.602,8945109,0
2011-06-17,20.711,20.856,20.669,20.711,13042563,0
2011-06-20,20.656,21.01,20.656,20.903,7604250,0
2011-06-21,20.991,20.991,20.864,20.91,5723725,0
2011-06-22,20.865,20.929,20.801,20.819,5377076,0
2011-06-23,20.695,20.7,20.344,20.579,12105382,0
2011-06-24,20.62,20.825,20.608,20.782,12510498,0
2011-06-27,20.789,20.91,20.695,20.723,10400708,0
2011-06-28,20.723,21.022,20.65,20.74,12408942,0
2011-06-29,20.837,20.991,20.807,20.923,9523708,0
2011-06-30,20.974,21.306,20.974,21.163,9663520,0
2011-07-01,21.047,21.324,21.01,21.306,6351900,0
2011-07-05,21.256,21.441,21.256,21.396,10523452,0
2011-07-06,21.39,21.546,21.363,21.534,9892130,0
2011-07-07,21.614,21.638,21.516,21.583,12191713,0
2011-07-08,21.472,21.583,21.396,21.447,10126603,0
2011-07-11,21.337,21.466,21.231,21.331,7626530,0
2011-07-12,21.282,21.435,21.262,21.262,7707580,0
2011-07-13,21.311,21.384,21.181,21.238,6883485,0
2011-07-14,21.244,21.409,21.126,21.244,10710848,0
2011-07-15,21.256,21.3,21.121,21.244,13264957,0
2011-07-18,21.191,21.231,20.991,21.131,9252844,0
2011-07-19,21.181,21.3,21.148,21.175,10442366,0
2011-07-20,21.256,21.294,21.144,21.181,9041082,0
2011-07-21,21.262,21.367,21.202,21.306,12857153,0
2011-07-22,21.372,21.372,21.244,21.282,6206120,0
2011-07-25,21.175,21.225,21.022,21.041,7034941,0
2011-07-26,21.078,21.084,20.923,20.97,9014622,0
2011-07-27,20.91,20.966,20.711,20.74,10147533,0
2011-07-28,20.77,20.916,20.752,20.776,7586716,0
2011-07-29,20.626,20.807,20.579,20.65,8806659,0
2011-08-01,20.789,20.807,20.385,20.626,8753558,0
2011-08-02,20.518,20.717,20.501,20.507,12020967,0
2011-08-03,20.471,20.614,20.302,20.602,11763060,0
2011-08-04,21.644,21.805,20.256,20.29,66178351,0
2011-08-05,20.958,21.202,20.512,20.946,35515762,0
2011-08-08,20.385,20.884,20.163,20.25,34132553,0
2011-08-09,20.398,20.574,19.702,20.554,31093243,0
2011-08-10,20.411,20.423,19.612,19.702,26006583,0
2011-08-11,19.641,20.688,19.599,20.484,24937573,0
2011-08-12,20.548,20.763,20.362,20.663,15747150,0
2011-08-15,20.776,20.929,20.643,20.831,11443293,0
2011-08-16,20.7,20.746,20.442,20.548,13826050,0
2011-08-17,20.682,20.878,20.614,20.74,12368548,0
2011-08-18,20.385,20.638,20.121,20.308,17284639,0
2011-08-19,20.163,20.592,20.085,20.092,16932707,0
2011-08-22,20.554,20.554,20.102,20.151,10683276,0
2011-08-23,20.219,20.477,20.027,20.477,12500736,0
2011-08-24,20.442,20.585,20.302,20.554,9313964,0
2011-08-25,20.608,20.663,20.126,20.189,9904526,0
2011-08-26,20.132,20.477,19.762,20.392,10053491,0
2011-08-29,20.567,20.831,20.523,20.763,8387612,0
2011-08-30,20.763,20.946,20.598,20.85,9737050,0
2011-08-31,20.923,21.138,20.891,21.034,12420176,0
2011-09-01,20.97,21.084,20.865,20.91,10570688,0
2011-09-02,20.695,20.891,20.554,20.585,9336965,0
2011-09-06,20.231,20.518,20.144,20.471,11661022,0
2011-09-07,20.746,20.998,20.632,20.891,14736078,0
2011-09-08,20.763,21.337,20.746,21.06,15932624,0
2011-09-09,20.878,20.878,20.429,20.73,14195550,0
2011-09-12,20.484,20.598,20.231,20.574,13193631,0
2011-09-13,20.561,20.592,20.333,20.561,10319697,0
2011-09-14,20.656,20.929,20.398,20.74,9985713,0
2011-09-15,20.929,21.06,20.746,20.991,9295021,0
2011-09-16,21.047,21.121,20.929,21.06,16024208,0
2011-09-19,20.871,21.053,20.801,20.946,9648109,0
2011-09-20,20.946,21.01,20.723,20.735,10197396,0
2011-09-21,20.782,20.91,20.49,20.501,12480582,0
2011-09-22,19.647,20.32,19.641,20.25,14552411,0
2011-09-23,20.096,20.339,20.046,20.256,11787245,0
2011-09-26,20.326,20.614,20.214,20.579,10572061,0
2011-09-27,20.964,21.172,20.735,20.98,11796043,0
2011-09-28,20.85,21.031,20.512,20.561,10943814,0
2011-09-29,20.85,20.903,20.512,20.711,8640064,0
2011-09-30,20.602,20.897,20.157,20.17,14044949,0
2011-10-03,20.022,20.25,19.864,19.869,12815077,0
2011-10-04,19.749,19.762,19.149,19.737,22282364,0
2011-10-05,19.715,19.799,19.528,19.755,14552649,0
2011-10-06,19.72,20.17,19.612,20.157,10958300,0
2011-10-07,20.296,20.442,20.132,20.279,10969859,0
2011-10-10,20.507,20.602,20.262,20.602,7630612,0
2011-10-11,20.554,20.789,20.512,20.663,6360320,0
2011-10-12,20.763,20.923,20.711,20.782,8893552,0
2011-10-13,20.688,21.053,20.675,20.934,7793398,0
2011-10-14,21.175,21.212,20.964,21.163,8671088,0
2011-10-17,21.175,21.288,20.865,20.884,7378022,0
2011-10-18,20.91,21.324,20.871,21.169,10995775,0
2011-10-19,21.06,21.25,20.825,20.934,8782563,0
2011-10-20,21.003,21.202,20.98,21.06,8901040,0
2011-10-21,21.231,21.231,21.034,21.144,11696131,0
2011-10-24,21.169,21.238,21.022,21.191,6460844,0
2011-10-25,21.231,21.311,20.903,20.98,10101241,0
2011-10-26,21.238,21.256,20.934,21.034,9808518,0
2011-10-27,21.421,21.441,21.09,21.306,17241683,0
2011-10-28,21.262,21.426,21.123,21.262,8521281,0
2011-10-31,21.072,21.3,21.072,21.131,10352377,0
2011-11-01,20.758,20.974,20.705,20.758,11473995,0
2011-11-02,21.016,21.053,20.697,20.807,8972941,0
2011-11-03,21.577,21.805,21.244,21.49,15225662,0
2011-11-04,21.466,21.478,21.053,21.131,10658818,0
2011-11-07,21.206,21.262,20.934,21.218,13451198,0
2011-11-08,21.337,21.35,21.096,21.311,8194906,0
2011-11-09,21.096,21.121,20.825,20.878,9935681,0
2011-11-10,21.065,21.175,20.948,21.103,7576186,0
2011-11-11,21.294,21.441,21.294,21.367,9169770,0
2011-11-14,21.409,21.421,21.184,21.282,5265206,0
2011-11-15,21.262,21.384,21.202,21.311,5652196,0
2011-11-16,21.126,21.414,21.053,21.131,7577849,0
2011-11-17,21.022,21.186,20.863,20.998,7866167,0
2011-11-18,20.98,21.053,20.863,20.884,8426475,0
2011-11-21,20.656,20.813,20.507,20.602,13668909,0
2011-11-22,20.632,20.865,20.574,20.752,8310102,0
2011-11-23,20.663,20.723,20.554,20.561,7916044,0
2011-11-25,20.536,20.736,20.484,20.614,3664992,0
2011-11-28,20.763,21.047,20.711,20.958,6505528,0
2011-11-29,21.028,21.294,20.991,21.218,8063544,0
2011-11-30,21.608,21.712,21.534,21.712,13712963,0
2011-12-01,21.725,22.001,21.694,21.921,12232549,0
2011-12-02,22.001,22.001,21.849,21.921,10538020,0
2011-12-05,22.14,22.162,21.786,21.926,8285639,0
2011-12-06,21.952,22.051,21.799,21.926,9051627,0
2011-12-07,21.842,21.952,21.761,21.836,9290912,0
2011-12-08,21.767,21.946,21.67,21.712,8313129,0
2011-12-09,21.78,22.162,21.78,22.045,7645145,0
2011-12-12,22.008,22.02,21.722,21.879,6306963,0
2011-12-13,21.965,22.134,21.749,21.792,7535855,0
2011-12-14,21.633,21.879,21.633,21.719,8148451,0
2011-12-15,21.761,21.995,21.761,21.899,6998255,0
2011-12-16,22.014,22.107,21.792,21.917,15523479,0
2011-12-19,22.051,22.107,21.706,21.756,8114820,0
2011-12-20,21.926,22.205,21.912,22.168,9103494,0
2011-12-21,22.18,22.544,22.18,22.434,13129050,0
2011-12-22,22.55,22.55,22.263,22.409,9415209,0
2011-12-23,22.409,22.667,22.355,22.667,5161984,0
2011-12-27,22.645,22.785,22.592,22.645,5393145,0
2011-12-28,22.488,22.519,22.364,22.38,4705891,0
2011-12-29,22.416,22.633,22.398,22.633,4471062,0
2011-12-30,22.463,22.569,22.416,22.439,4800574,0
2012-01-03,22.797,22.856,22.343,22.387,9556405,0
2012-01-04,22.434,22.532,22.329,22.458,7991464,0
2012-01-05,22.481,22.76,22.458,22.667,9268213,0
2012-01-06,22.779,22.802,22.526,22.557,8664500,0
2012-01-09,22.628,22.686,22.488,22.655,5706550,0
2012-01-10,22.862,22.914,22.766,22.838,7434948,0
2012-01-11,22.802,22.866,22.661,22.785,6074377,0
2012-01-12,22.89,22.987,22.802,22.957,6761054,0
2012-01-13,22.932,22.976,22.655,22.686,11343320,0
2012-01-17,22.908,23.143,22.832,22.902,9253225,0
2012-01-18,22.908,23.319,22.908,23.258,12624000,0
2012-01-19,23.3,23.33,23.097,23.246,7580490,0
2012-01-20,23.313,23.313,23.041,23.227,7863359,0
2012-01-23,23.198,23.222,22.957,23.107,9549372,0
2012-01-24,23.048,23.186,22.945,23.007,8096935,0
2012-01-25,22.897,23.425,22.884,23.048,11282061,0
2012-01-26,23.161,23.366,23.053,23.186,7077095,0
2012-01-27,23.198,23.209,22.987,23.107,7401235,0
2012-01-30,23.013,23.024,22.844,22.932,6758485,0
2012-01-31,22.976,23.041,22.844,23.007,7285447,0
2012-02-01,23.136,23.3,23.09,23.107,5723836,0
2012-02-02,23.155,23.246,23.114,23.173,5341491,0
2012-02-03,23.313,23.463,23.287,23.354,6503823,0
2012-02-06,23.347,23.389,23.192,23.246,5784736,0
2012-02-07,23.143,23.198,23.041,23.13,6317850,0
2012-02-08,23.102,23.216,23.066,23.149,6552474,0
2012-02-09,23.161,23.294,23.155,23.209,5229463,0
2012-02-10,23.114,23.203,23.035,23.173,6652490,0
2012-02-13,23.252,23.294,23.041,23.066,8094069,0
2012-02-14,23.09,23.192,23.024,23.125,8746170,0
2012-02-15,23.024,23.261,22.957,23,8506050,0
2012-02-16,23.136,23.167,22.935,22.969,8959506,0
2012-02-17,22.938,23.048,22.697,22.832,12188495,0
2012-02-21,23.209,23.313,23.013,23.167,17857943,0
2012-02-22,23.09,23.186,22.748,22.82,13217280,0
2012-02-23,22.76,22.902,22.741,22.814,8353425,0
2012-02-24,22.82,22.873,22.686,22.754,8420742,0
2012-02-27,22.544,22.945,22.538,22.772,8990954,0
2012-02-28,22.838,22.945,22.709,22.826,7741902,0
2012-02-29,22.849,22.925,22.728,22.866,9069982,0
2012-03-01,22.873,22.925,22.779,22.832,7120388,0
2012-03-02,22.832,23.03,22.802,22.976,8004978,0
2012-03-05,22.951,23.119,22.945,23.035,8536471,0
2012-03-06,22.938,23.136,22.914,22.987,12447305,0
2012-03-07,22.76,22.82,22.573,22.722,11962560,0
2012-03-08,22.856,22.89,22.735,22.772,8137949,0
2012-03-09,22.772,22.814,22.703,22.797,6521129,0
2012-03-12,22.797,22.966,22.722,22.897,5892724,0
2012-03-13,23.03,23.161,22.982,23.136,7514225,0
2012-03-14,23.161,23.192,22.878,22.925,8723740,0
2012-03-15,22.902,23.007,22.82,23.007,8871268,0
2012-03-16,23.097,23.161,22.89,23.053,14771638,0
2012-03-19,23.03,23.125,22.982,23.035,7337813,0
2012-03-20,22.938,23.127,22.925,23.035,6719473,0
2012-03-21,23.013,23.114,22.925,23.013,5556994,0
2012-03-22,22.964,23.035,22.862,22.951,6170536,0
2012-03-23,22.982,23.03,22.893,22.976,5908715,0
2012-03-26,23.053,23.203,23.041,23.203,6513989,0
2012-03-27,23.216,23.227,23.018,23.041,9352573,0
2012-03-28,22.873,22.964,22.766,22.807,10002983,0
2012-03-29,22.779,22.832,22.639,22.709,9051932,0
2012-03-30,22.748,22.982,22.728,22.832,9146215,0
2012-04-02,22.856,23.119,22.844,23.053,9640633,0
2012-04-03,23.09,23.111,22.959,23,10464385,0
2012-04-04,22.908,23.048,22.897,22.957,7537323,0
2012-04-05,22.884,22.92,22.716,22.849,8311809,0
2012-04-09,22.667,22.741,22.563,22.579,6237782,0
2012-04-10,22.526,22.569,22.224,22.236,12259673,0
2012-04-11,22.364,22.414,22.077,22.146,18436795,0
2012-04-12,22.168,22.322,22.131,22.311,11962257,0
2012-04-13,22.285,22.532,22.285,22.434,9150474,0
2012-04-16,22.488,22.655,22.403,22.573,8184358,0
2012-04-17,22.709,23.146,22.667,23.114,12358483,0
2012-04-18,23.018,23.078,22.925,22.969,8722297,0
2012-04-19,23.03,23.048,22.856,22.945,9193674,0
2012-04-20,22.969,23.281,22.969,23.149,7855343,0
2012-04-23,22.945,23,22.754,22.82,6825538,0
2012-04-24,22.914,23.143,22.878,23.041,7767595,0
2012-04-25,23.167,23.352,23.13,23.269,11056511,0
2012-04-26,23.227,23.481,23.209,23.425,6967573,0
2012-04-27,23.522,23.75,23.516,23.666,9307552,0
2012-04-30,23.875,23.981,23.767,23.948,15060083,0
2012-05-01,23.888,24.02,23.828,23.882,10373057,0
2012-05-02,23.864,23.978,23.792,23.847,13736619,0
2012-05-03,23.745,23.858,23.635,23.779,10820460,0
2012-05-04,23.6,23.895,23.569,23.575,14492216,0
2012-05-07,23.575,23.716,23.516,23.581,13544484,0
2012-05-08,23.516,23.648,23.463,23.528,13376186,0
2012-05-09,23.341,23.509,23.33,23.347,11422195,0
2012-05-10,23.444,23.55,23.347,23.463,8969348,0
2012-05-11,23.401,23.581,23.384,23.45,8753968,0
2012-05-14,23.341,23.581,23.306,23.45,11865387,0
2012-05-15,23.481,23.546,23.281,23.319,8104880,0
2012-05-16,23.347,23.377,23.192,23.192,8840161,0
2012-05-17,23.155,23.258,23.024,23.035,7896544,0
2012-05-18,23.078,23.3,23.035,23.119,15019970,0
2012-05-21,23.203,23.275,23.048,23.179,8364881,0
2012-05-22,23.179,23.36,23.136,23.313,10654760,0
2012-05-23,23.227,23.366,23,23.066,11987824,0
2012-05-24,23.048,23.263,23.041,23.24,8825973,0
2012-05-25,23.216,23.252,23.09,23.167,7388844,0
2012-05-29,23.263,23.325,23.107,23.216,6907063,0
2012-05-30,23.013,23.114,22.964,23.072,6669041,0
2012-05-31,23.048,23.116,22.951,22.987,10061104,0
2012-06-01,22.82,22.878,22.563,22.569,9370300,0
2012-06-04,22.507,22.655,22.463,22.615,7061880,0
2012-06-05,22.544,22.641,22.392,22.586,8269730,0
2012-06-06,22.639,22.814,22.628,22.814,8506009,0
2012-06-07,23.007,23.093,22.826,22.914,10146635,0
2012-06-08,22.964,23.024,22.925,22.969,9182849,0
2012-06-11,23.078,23.167,22.897,22.908,7488590,0
2012-06-12,23,23.125,22.945,23.059,8752758,0
2012-06-13,23.035,23.167,22.932,23.09,7597841,0
2012-06-14,23.167,23.354,23.119,23.258,10539013,0
2012-06-15,23.394,23.509,23.207,23.209,13773682,0
2012-06-18,23.252,23.553,23.246,23.414,10180148,0
2012-06-19,23.444,23.516,23.313,23.425,8331833,0
2012-06-20,23.389,23.516,23.269,23.437,11534158,0
2012-06-21,23.481,23.617,23.275,23.306,29591908,0
2012-06-22,23.347,23.407,23.275,23.337,14217227,0
2012-06-25,23.216,23.246,23.041,23.192,7489602,0
2012-06-26,23.192,23.24,22.667,22.677,12715830,0
2012-06-27,22.65,22.65,22.416,22.468,9993953,0
2012-06-28,22.398,22.674,22.285,22.645,7953907,0
2012-06-29,22.884,23.198,22.779,23.198,11200602,0
2012-07-02,23.018,23.366,22.982,23.357,9450649,0
2012-07-03,23.337,23.606,23.287,23.553,9200165,0
2012-07-05,23.535,23.72,23.469,23.469,7940807,0
2012-07-06,23.457,23.546,23.354,23.414,6634669,0
2012-07-09,23.377,23.457,23.302,23.444,7672394,0
2012-07-10,23.606,23.872,23.553,23.673,15072857,0
2012-07-11,23.666,23.779,23.559,23.648,9111852,0
2012-07-12,23.444,23.541,23.401,23.491,8946558,0
2012-07-13,23.469,23.875,23.444,23.853,7728857,0
2012-07-16,23.978,23.99,23.679,23.774,8452136,0
2012-07-17,23.875,24.023,23.681,23.907,7454103,0
2012-07-18,23.875,24.033,23.841,24.008,10593081,0
2012-07-19,24.082,24.2,23.952,24.144,15816387,0
2012-07-20,24.051,24.178,23.774,24.122,52704249,0
2012-07-23,23.792,23.798,23.444,23.546,16948539,0
2012-07-24,23.612,23.635,23.357,23.434,11301920,0
2012-07-25,23.541,23.541,22.316,23.33,9268191,0
2012-07-26,23.691,23.907,23.594,23.654,12263474,0
2012-07-27,23.92,23.936,23.654,23.676,14904859,0
2012-07-30,23.774,23.841,23.694,23.725,13274891,0
2012-07-31,23.666,23.888,23.553,23.853,11654489,0
2012-08-01,23.907,23.99,23.575,23.66,7865136,0
2012-08-02,23.437,23.6,23.275,23.389,11438008,0
2012-08-03,23.996,24.561,23.99,24.333,21090431,0
2012-08-06,24.651,24.927,24.357,24.387,16537998,0
2012-08-07,24.495,24.615,24.387,24.549,15288932,0
2012-08-08,24.537,24.784,24.53,24.686,8904663,0
2012-08-09,24.668,24.772,24.416,24.668,8041119,0
2012-08-10,24.508,24.61,24.394,24.579,8754007,0
2012-08-13,24.604,24.686,24.549,24.627,7974911,0
2012-08-14,24.644,24.711,24.495,24.567,7638634,0
2012-08-15,24.561,24.592,24.357,24.446,9359535,0
2012-08-16,24.341,24.489,24.28,24.446,8559037,0
2012-08-17,24.471,24.471,24.217,24.326,11090023,0
2012-08-20,24.212,24.502,24.176,24.489,6959157,0
2012-08-21,24.452,24.865,24.435,24.692,11460534,0
2012-08-22,24.736,24.989,24.477,24.633,10517099,0
2012-08-23,24.585,24.862,24.515,24.793,15561767,0
2012-08-24,24.686,25.168,24.686,25.149,13185472,0
2012-08-27,25.129,25.168,25.024,25.065,8777150,0
2012-08-28,25.09,25.229,25.055,25.142,10295861,0
2012-08-29,25.149,25.2,25.013,25.031,8285288,0
2012-08-30,24.888,24.989,24.765,24.838,8858651,0
2012-08-31,25.072,25.187,24.877,24.933,10674745,0
2012-09-04,24.808,25.2,24.785,25.126,13385610,0
2012-09-05,25.136,25.229,24.862,25.031,9575267,0
2012-09-06,25.094,25.493,25.049,25.418,15036321,0
2012-09-07,24.532,24.573,23.847,24.02,50496118,0
2012-09-10,24.249,24.483,24.134,24.153,23144898,0
2012-09-11,24.128,24.2,23.798,23.888,18345557,0
2012-09-12,23.907,23.978,23.725,23.774,12697981,0
2012-09-13,23.745,24.176,23.745,24.104,14226524,0
2012-09-14,23.984,24.129,23.864,23.984,25210291,0
2012-09-17,23.716,23.853,23.621,23.847,19164941,0
2012-09-18,23.725,24.285,23.691,24.283,24592228,0
2012-09-19,24.326,24.579,24.309,24.532,24702326,0
2012-09-20,24.416,25.077,24.381,24.989,38621865,0
2012-09-21,25.083,25.339,25.019,25.092,62752831,0
2012-09-24,24.977,25.072,24.895,25.006,18470627,0
2012-09-25,24.927,25.2,24.814,24.841,22271175,0
2012-09-26,24.94,25.111,24.736,24.79,16586541,0
2012-09-27,24.723,24.833,24.627,24.746,15384644,0
2012-09-28,24.755,24.888,24.567,24.838,15237780,0
2012-10-01,24.673,25.55,24.673,25.541,26717068,0
2012-10-02,26.091,26.147,25.144,25.717,34410170,0
2012-10-03,25.87,25.971,25.46,25.549,41284854,0
2012-10-04,25.585,25.899,25.585,25.76,18384645,0
2012-10-05,25.938,26.043,25.469,25.532,19136876,0
2012-10-08,25.566,25.612,25.229,25.294,18914399,0
2012-10-09,25.294,25.355,25.045,25.115,18280633,0
2012-10-10,25.275,25.275,24.876,25.018,26877558,0
2012-10-11,25.062,25.164,24.924,25.008,14989470,0
2012-10-12,25.115,25.154,24.934,24.991,13134461,0
2012-10-15,25.229,25.247,24.962,24.991,14068412,0
2012-10-16,25.211,25.247,24.743,24.944,17808678,0
2012-10-17,24.825,25.247,24.825,25.203,12423269,0
2012-10-18,25.247,25.302,25.106,25.172,9535379,0
2012-10-19,25.154,25.193,24.713,24.797,17914982,0
2012-10-22,24.806,24.905,24.649,24.788,15443866,0
2012-10-23,24.577,24.733,24.365,24.494,12260085,0
2012-10-24,24.567,24.567,24.284,24.356,11729149,0
2012-10-25,24.494,24.595,24.216,24.301,12951396,0
2012-10-26,24.265,24.456,24.035,24.42,18705109,0
2012-10-31,24.557,24.595,24.145,24.375,12885865,0
2012-11-01,24.494,24.649,24.328,24.605,11675739,0
2012-11-02,24.595,24.605,24.091,24.126,29696486,0
2012-11-05,24.052,24.292,23.917,24.246,13859488,0
2012-11-06,23.887,24.447,23.869,24.319,15916129,0
2012-11-07,24.098,24.256,23.935,24.098,14354904,0
2012-11-08,23.686,24.41,23.648,23.969,36142233,0
2012-11-09,23.869,24.082,23.648,23.887,21090030,0
2012-11-12,23.95,24.025,23.777,23.833,9879662,0
2012-11-13,23.722,23.917,23.63,23.63,14221583,0
2012-11-14,23.648,23.696,23.043,23.09,20129180,0
2012-11-15,22.979,23.116,22.491,23.052,20700054,0
2012-11-16,23.052,23.501,22.979,23.467,20497505,0
2012-11-19,23.705,23.786,23.428,23.715,11560478,0
2012-11-20,23.852,23.907,23.41,23.447,12584171,0
2012-11-21,23.603,23.777,23.2,23.328,15437469,0
2012-11-23,23.338,23.549,23.213,23.52,6623565,0
2012-11-26,23.447,23.492,23.31,23.42,11839550,0
2012-11-27,23.447,23.511,23.18,23.2,10570866,0
2012-11-28,23.098,23.594,23.098,23.558,16113060,0
2012-11-29,23.639,23.686,23.437,23.668,14181883,0
2012-11-30,23.603,23.86,23.603,23.767,13298242,0
2012-12-03,23.887,23.887,23.485,23.566,9680490,0
2012-12-04,23.603,23.758,23.501,23.639,10821694,0
2012-12-05,23.603,23.777,23.373,23.4,14425998,0
2012-12-06,23.457,23.549,23.32,23.428,8493065,0
2012-12-07,23.594,23.63,23.226,23.485,11644696,0
2012-12-10,23.52,23.96,23.511,23.814,12454096,0
2012-12-11,23.887,24.082,23.852,23.988,12928104,0
2012-12-12,23.935,24.052,23.696,23.907,11526114,0
2012-12-13,23.869,24.025,23.639,23.96,11659678,0
2012-12-14,23.926,23.979,23.852,23.907,9316820,0
2012-12-17,23.878,24.015,23.786,23.917,13816700,0
2012-12-18,23.897,24.015,23.63,23.767,20997964,0
2012-12-19,23.741,23.943,23.678,23.814,14237422,0
2012-12-20,23.823,23.943,23.731,23.935,11749233,0
2012-12-21,23.639,23.696,23.383,23.648,26827101,0
2012-12-24,23.584,23.686,23.501,23.566,2877444,0
2012-12-26,23.511,23.63,23.272,23.306,5658365,0
2012-12-27,23.256,23.469,23.125,23.402,9903547,0
2012-12-28,23.237,23.412,23.209,23.312,9411650,0
2012-12-31,23.108,23.523,23.071,23.488,11627261,0
2013-01-02,23.847,24.631,23.79,24.613,19355877,0
2013-01-03,24.639,24.704,24.445,24.585,9834320,0
2013-01-04,24.639,24.761,24.502,24.675,8339410,0
2013-01-07,24.604,24.675,24.502,24.604,8209627,0
2013-01-08,24.474,24.844,24.418,24.622,15561470,0
2013-01-09,24.723,24.992,24.622,24.964,12647281,0
2013-01-10,25.037,25.232,25.001,25.204,17715418,0
2013-01-11,25.24,25.415,25.146,25.304,11012342,0
2013-01-14,25.397,25.397,25.073,25.358,9414575,0
2013-01-15,25.377,25.598,25.232,25.57,10687830,0
2013-01-16,25.608,25.766,25.454,25.674,9990260,0
2013-01-17,25.694,25.915,25.626,25.895,25916416,0
2013-01-18,25.81,25.935,25.674,25.915,17236863,0
2013-01-22,25.588,25.876,25.195,25.434,19736062,0
2013-01-23,25.377,25.739,25.24,25.646,16484165,0
2013-01-24,25.774,25.867,25.509,25.684,15652196,0
2013-01-25,25.684,25.739,25.552,25.636,13075715,0
2013-01-28,25.704,25.774,25.489,25.665,6996366,0
2013-01-29,25.415,25.766,25.415,25.684,6782198,0
2013-01-30,25.684,25.82,25.531,25.588,6285520,0
2013-01-31,25.517,25.79,25.517,25.646,8171822,0
2013-02-01,25.79,26.136,25.774,26.041,10427948,0
2013-02-04,25.849,25.977,25.684,25.729,9702971,0
2013-02-05,25.81,25.945,25.699,25.79,11877860,0
2013-02-06,25.748,25.96,25.655,25.839,11820334,0
2013-02-07,25.509,25.915,25.454,25.876,15674579,0
2013-02-08,25.655,25.935,25.608,25.616,12092450,0
2013-02-11,25.588,25.655,25.499,25.608,10632231,0
2013-02-12,25.56,25.684,25.166,25.545,16179451,0
2013-02-13,25.598,25.665,25.329,25.608,15068709,0
2013-02-14,24.631,24.935,24.408,24.522,40883643,0
2013-02-15,24.779,24.982,24.547,24.657,23616777,0
2013-02-19,24.685,25.091,24.685,24.877,19862570,0
2013-02-20,24.982,25.057,24.868,24.94,18483389,0
2013-02-21,24.906,24.964,24.585,24.753,18352689,0
2013-02-22,24.816,25.037,24.666,24.704,18058677,0
2013-02-25,24.723,24.992,24.436,24.445,16825377,0
2013-02-26,24.483,24.896,24.464,24.868,14848583,0
2013-02-27,24.806,25.535,24.788,25.444,14964833,0
2013-02-28,25.415,25.709,25.405,25.509,16272295,0
2013-03-01,24.861,25.709,24.861,25.665,18668528,0
2013-03-04,25.56,26.243,25.48,26.09,23119448,0
2013-03-05,26.174,26.457,26.145,26.311,18956206,0
2013-03-06,26.301,26.457,26.253,26.319,10416771,0
2013-03-07,26.457,26.466,26.243,26.348,15180044,0
2013-03-08,26.414,26.531,26.198,26.376,8697476,0
2013-03-11,26.348,26.376,26.226,26.236,9115069,0
2013-03-12,26.291,26.348,25.986,26.031,13530217,0
2013-03-13,26.116,26.311,26.031,26.272,9137040,0
2013-03-14,26.301,26.348,26.155,26.323,9016832,0
2013-03-15,26.253,26.466,26.174,26.217,21935872,0
2013-03-18,26.08,26.267,25.905,26.126,8532711,0
2013-03-19,26.108,26.338,25.995,26.155,8449651,0
2013-03-20,26.385,26.503,26.226,26.475,10908149,0
2013-03-21,26.405,26.521,26.217,26.358,12586481,0
2013-03-22,27.059,27.795,27.011,27.434,38071286,0
2013-03-25,27.637,27.963,27.407,27.575,20581870,0
2013-03-26,27.666,27.963,27.539,27.953,12380025,0
2013-03-27,27.823,28.156,27.684,28.128,14818845,0
2013-03-28,28.213,28.417,28.007,28.369,15700854,0
2013-04-01,28.239,28.553,28.156,28.437,8857680,0
2013-04-02,28.407,28.686,28.397,28.544,10280459,0
2013-04-03,28.511,28.573,27.896,28.074,13388573,0
2013-04-04,28.185,28.185,28.007,28.06,8699836,0
2013-04-05,27.693,28,27.654,27.833,11255619,0
2013-04-08,27.945,27.991,27.73,27.945,16589877,0
2013-04-09,27.916,28.027,27.74,27.926,9087108,0
2013-04-10,27.963,28.133,27.941,28.012,14551243,0
2013-04-11,28.297,28.407,28.11,28.123,13577023,0
2013-04-12,28.288,28.341,28.055,28.313,8400882,0
2013-04-15,28.437,28.501,27.945,27.981,11622672,0
2013-04-16,27.991,28.481,27.991,28.387,9493446,0
2013-04-17,28.165,28.288,27.573,27.636,16508881,0
2013-04-18,27.627,27.953,27.555,27.896,14030724,0
2013-04-19,27.936,29.472,27.85,29.366,26258608,0
2013-04-22,29.102,29.334,28.974,29.222,13910710,0
2013-04-23,29.251,29.675,29.196,29.528,14522333,0
2013-04-24,29.684,29.751,29.121,29.158,11397556,0
2013-04-25,29.344,29.5,29.177,29.361,11669495,0
2013-04-26,29.453,29.472,29.139,29.246,10670814,0
2013-04-29,29.214,29.344,29.056,29.307,7710469,0
2013-04-30,29.205,29.37,29.009,29.148,10992227,0
2013-05-01,29.009,29.37,29.009,29.158,12131655,0
2013-05-02,29.158,29.419,29.019,29.121,8053657,0
2013-05-03,29.361,29.5,29.205,29.409,9024689,0
2013-05-06,29.324,29.472,28.832,28.871,10542353,0
2013-05-07,28.823,29.129,28.767,29.112,8118319,0
2013-05-08,28.88,29.196,28.397,28.659,24771857,0
2013-05-09,28.695,28.777,28.297,28.341,11835038,0
2013-05-10,28.481,28.528,28.195,28.387,15375369,0
2013-05-13,28.288,28.644,28.223,28.573,12048450,0
2013-05-14,28.583,28.982,28.573,28.898,14727207,0
2013-05-15,28.916,29.222,28.832,29.196,7367994,0
2013-05-16,29.102,29.361,28.916,29.158,11890594,0
2013-05-17,29.112,29.307,28.871,29.196,12872733,0
2013-05-20,29.186,29.205,28.491,28.544,10889609,0
2013-05-21,28.659,28.741,28.35,28.737,7701738,0
2013-05-22,28.676,29.649,28.639,29.445,19823882,0
2013-05-23,29.129,29.437,28.713,28.945,16137476,0
2013-05-24,28.732,29.037,28.511,28.686,11444199,0
2013-05-28,28.945,29.584,28.832,28.99,10994386,0
2013-05-29,28.805,28.926,28.055,28.065,15226548,0
2013-05-30,27.85,27.963,27.415,27.431,19136430,0
2013-05-31,27.239,27.658,27.072,27.325,20232558,0
2013-06-03,27.315,27.573,27.073,27.564,9580300,0
2013-06-04,27.73,27.86,27.211,27.405,10443745,0
2013-06-05,27.295,27.423,27.182,27.315,8215288,0
2013-06-06,27.351,27.415,26.95,27.146,11510715,0
2013-06-07,27.378,27.77,27.162,27.674,9497469,0
2013-06-10,27.654,27.971,27.305,27.415,11072098,0
2013-06-11,27.75,27.778,27.073,27.617,12577048,0
2013-06-12,27.804,27.85,27.3,27.369,9107460,0
2013-06-13,27.324,27.804,27.055,27.778,8503382,0
2013-06-14,27.636,28.017,27.451,27.627,9415582,0
2013-06-17,27.722,28.397,27.722,28.118,12334419,0
2013-06-18,28.11,28.369,28.027,28.269,6588046,0
2013-06-19,28.185,28.332,27.369,27.369,9413478,0
2013-06-20,27.073,27.286,26.176,26.265,17033963,0
2013-06-21,26.524,26.887,26.156,26.728,21292421,0
2013-06-24,26.492,26.748,26.346,26.543,10566660,0
2013-06-25,26.765,26.853,26.441,26.524,9317344,0
2013-06-26,26.708,26.913,26.582,26.738,9187436,0
2013-06-27,27.056,27.308,26.896,27.138,7626286,0
2013-06-28,26.896,27.184,26.562,26.562,13370160,0
2013-07-01,26.804,27.418,26.728,27.042,10015329,0
2013-07-02,27.018,27.153,26.708,26.795,7372625,0
2013-07-03,26.69,26.804,26.572,26.611,4870069,0
2013-07-05,26.905,26.99,26.533,26.795,7222007,0
2013-07-08,26.951,27.047,26.708,26.765,9930894,0
2013-07-09,27.037,27.156,26.756,27.037,9955815,0
2013-07-10,27.027,27.203,26.905,27.138,8553515,0
2013-07-11,27.559,28.115,27.418,28.083,9553519,0
2013-07-12,28.079,28.315,27.959,28.266,9625856,0
2013-07-15,28.266,28.395,28.014,28.097,8287194,0
2013-07-16,28.024,28.097,27.697,27.805,8271387,0
2013-07-17,28.051,29.029,27.782,28.395,20964534,0
2013-07-18,28.479,28.777,28.285,28.471,14105187,0
2013-07-19,28.479,28.59,28.102,28.572,10233448,0
2013-07-22,28.572,29.207,28.349,28.582,8816858,0
2013-07-23,28.648,29.159,28.572,28.936,13041206,0
2013-07-24,28.908,28.955,28.489,28.676,10805366,0
2013-07-25,28.461,29.038,28.425,28.991,6732833,0
2013-07-26,28.703,29.417,28.676,29.402,10402719,0
2013-07-29,29.279,29.513,29.104,29.43,8543913,0
2013-07-30,29.615,29.663,28.852,28.908,12660471,0
2013-07-31,28.898,29.327,28.862,29.113,9069928,0
2013-08-01,29.392,29.588,29.149,29.523,7095236,0
2013-08-02,29.484,29.793,29.308,29.737,6680874,0
2013-08-05,29.57,29.663,29.309,29.578,5769063,0
2013-08-06,29.355,29.717,29.327,29.663,7333604,0
2013-08-07,29.707,29.707,28.991,29.104,11598658,0
2013-08-08,29.746,30.638,29.392,30.445,20609941,0
2013-08-09,30.258,30.445,29.766,29.94,7511821,0
2013-08-12,29.756,29.876,29.417,29.679,9016481,0
2013-08-13,29.793,30.09,29.689,29.866,7482996,0
2013-08-14,29.756,29.786,29.412,29.422,8115514,0
2013-08-15,29.104,29.179,28.782,29.02,14451767,0
2013-08-16,28.917,29.02,28.609,28.823,11611500,0
2013-08-19,28.852,28.886,28.489,28.543,8917496,0
2013-08-20,28.582,28.89,28.479,28.628,7268285,0
2013-08-21,28.582,28.871,28.358,28.415,10318289,0
2013-08-22,28.461,30.314,28.303,28.955,9435254,0
2013-08-23,29.047,29.284,28.814,29.159,8064573,0
2013-08-26,29.066,29.141,28.531,28.595,7921262,0
2013-08-27,28.395,28.686,28.303,28.582,7157575,0
2013-08-28,28.489,28.767,28.097,28.445,9016703,0
2013-08-29,28.247,28.741,28.071,28.582,8570003,0
2013-08-30,28.527,28.842,28.445,28.552,8039703,0
2013-09-03,28.988,29.08,28.428,28.672,9495480,0
2013-09-04,28.575,29.034,28.547,28.754,11589973,0
2013-09-05,28.754,28.819,28.585,28.622,6946336,0
2013-09-06,28.772,29.062,28.332,28.809,8065914,0
2013-09-09,28.777,29,28.668,28.965,6693442,0
2013-09-10,29.166,29.286,28.575,28.895,7956369,0
2013-09-11,29.131,29.179,28.628,29.131,8436809,0
2013-09-12,29.038,29.211,28.936,29.113,8890519,0
2013-09-13,29.09,29.39,29.053,29.37,6901524,0
2013-09-16,29.542,29.756,29.456,29.663,10067858,0
2013-09-17,29.586,29.886,29.483,29.775,7573905,0
2013-09-18,29.697,30.662,29.643,30.474,10354716,0
2013-09-19,30.512,30.803,30.26,30.671,11790925,0
2013-09-20,30.632,30.632,30.035,30.073,16079938,0
2013-09-23,29.576,30.111,29.511,29.736,10065451,0
2013-09-24,29.717,30.12,29.697,29.848,6893830,0
2013-09-25,27.978,30.12,27.978,29.886,9980235,0
2013-09-26,29.961,30.035,29.755,29.896,5174053,0
2013-09-27,29.662,30.025,29.605,29.736,6588466,0
2013-09-30,29.445,29.736,28.876,29.38,10187274,0
2013-10-01,29.276,29.37,28.672,28.847,14285068,0
2013-10-02,28.727,28.847,28.116,28.662,14144732,0
2013-10-03,28.556,28.698,28.369,28.556,8250262,0
2013-10-04,28.503,29.11,28.503,28.857,8146359,0
2013-10-07,28.512,28.903,28.36,28.762,5944970,0
2013-10-08,28.791,29.043,28.689,28.698,7990047,0
2013-10-09,28.837,28.979,28.565,28.622,6841812,0
2013-10-10,28.913,29.314,28.762,29.176,7350321,0
2013-10-11,29.146,29.195,28.698,28.847,12518817,0
2013-10-14,28.762,28.903,28.448,28.689,14164760,0
2013-10-15,28.737,28.837,28.448,28.575,7848991,0
2013-10-16,28.847,29.454,28.727,29.39,9895602,0
2013-10-17,29.296,30.25,29.146,30.194,10710002,0
2013-10-18,30.184,30.379,29.998,30.336,10395916,0
2013-10-21,30.26,30.388,30.184,30.379,6663433,0
2013-10-22,30.465,31.399,30.37,31.102,11053361,0
2013-10-23,30.951,31.184,30.904,30.96,10069100,0
2013-10-24,30.941,31.119,30.689,31.093,6670142,0
2013-10-25,31.194,31.327,30.867,31.307,6405705,0
2013-10-28,31.175,31.689,31.156,31.39,9373555,0
2013-10-29,31.39,31.728,31.371,31.699,6603654,0
2013-10-30,31.795,31.884,31.464,31.634,9109085,0
2013-10-31,31.561,31.766,31.129,31.464,12756690,0
2013-11-01,31.561,31.598,31.251,31.409,8665138,0
2013-11-04,31.447,31.669,31.165,31.427,7662677,0
2013-11-05,31.241,31.474,31.084,31.271,5559691,0
2013-11-06,31.008,31.322,30.848,31.271,9937553,0
2013-11-07,31.074,31.074,29.727,30.008,22434437,0
2013-11-08,29.951,30.689,29.697,30.56,14403130,0
2013-11-11,30.623,30.754,30.194,30.269,12207616,0
2013-11-12,30.232,30.398,29.988,30.326,7371923,0
2013-11-13,31.084,31.165,30.56,31.146,13677851,0
2013-11-14,31.251,32.027,31.146,31.942,13878576,0
2013-11-15,31.785,32.075,31.64,31.841,13640849,0
2013-11-18,31.775,31.99,31.634,31.756,7821293,0
2013-11-19,31.474,31.85,31.347,31.532,5750792,0
2013-11-20,31.58,31.804,31.261,31.317,6825279,0
2013-11-21,31.356,31.746,31.213,31.65,6285287,0
2013-11-22,31.437,31.942,31.399,31.689,7662486,0
2013-11-25,31.875,31.923,31.362,31.427,6914213,0
2013-11-26,31.494,31.98,31.418,31.689,8228742,0
2013-11-27,31.607,31.831,31.327,31.775,6130778,0
2013-11-29,31.541,31.766,30.988,31.356,4601558,0
2013-12-02,31.418,31.474,31.065,31.271,6108587,0
2013-12-03,31.795,32.157,31.504,31.699,11236692,0
2013-12-04,31.39,32.085,31.251,32.046,9851476,0
2013-12-05,31.875,32.203,31.65,32.167,9328103,0
2013-12-06,32.597,32.851,32.382,32.812,10900361,0
2013-12-09,32.803,32.916,32.372,32.437,10949448,0
2013-12-10,32.28,32.419,31.795,31.85,9831907,0
2013-12-11,31.962,32.261,31.814,31.867,7814092,0
2013-12-12,31.624,32,31.504,31.775,12649714,0
2013-12-13,32,32.008,31.522,31.65,6923410,0
2013-12-16,31.65,31.913,31.571,31.65,7353956,0
2013-12-17,31.58,31.913,31.522,31.756,8202969,0
2013-12-18,31.756,32.419,31.327,32.391,10380659,0
2013-12-19,32.344,32.382,31.746,32.195,11163332,0
2013-12-20,32.128,32.672,31.942,32.419,20179466,0
2013-12-23,32.428,32.607,32.28,32.447,7783756,0
2013-12-24,32.382,32.573,32.335,32.467,2832331,0
2013-12-26,32.457,32.709,32.391,32.645,4529947,0
2013-12-27,32.794,32.813,32.626,32.774,3653184,0
2013-12-30,32.418,32.999,32.418,32.981,4241117,0
2013-12-31,33.049,33.264,32.813,33.141,5575099,0
2014-01-02,32.889,33.047,32.626,32.681,6617744,0
2014-01-03,32.655,32.871,32.513,32.626,5645894,0
2014-01-06,32.719,32.804,32.278,32.418,7899814,0
2014-01-07,32.41,32.794,32.39,32.681,7292194,0
2014-01-08,32.578,32.728,32.474,32.691,9882372,0
2014-01-09,32.466,33.234,32.436,33.197,11297184,0
2014-01-10,33.321,33.647,33.057,33.612,13365771,0
2014-01-13,33.404,33.603,32.952,33.049,12392881,0
2014-01-14,32.146,33.45,32.136,33.234,9484060,0
2014-01-15,33.224,33.743,33.049,33.518,12962513,0
2014-01-16,33.488,33.846,33.151,33.518,14917451,0
2014-01-17,33.311,33.498,32.852,33.097,18439193,0
2014-01-21,32.765,32.765,31.882,32.344,29745262,0
2014-01-22,32.466,32.738,32.298,32.344,11539608,0
2014-01-23,32.24,32.55,32.044,32.344,10179551,0
2014-01-24,32.362,32.372,31.566,31.595,24130393,0
2014-01-27,31.585,31.791,31.359,31.556,9422198,0
2014-01-28,31.508,31.9,31.489,31.666,8000182,0
2014-01-29,31.451,31.451,30.888,30.973,15250017,0
2014-01-30,30.973,31.235,30.898,30.916,8697847,0
2014-01-31,30.336,31.03,30.308,30.756,11791507,0
2014-02-03,30.795,30.795,30.062,30.119,13904670,0
2014-02-04,30.193,30.316,29.919,30.052,9797805,0
2014-02-05,30.007,30.308,29.894,30.129,8770340,0
2014-02-06,30.232,30.795,30.173,30.7,7554095,0
2014-02-07,30.747,31.04,30.691,30.916,7655507,0
2014-02-10,30.786,31.113,30.747,31.096,4856914,0
2014-02-11,30.954,31.359,30.888,31.245,6986236,0
2014-02-12,31.422,31.422,31.03,31.179,8052713,0
2014-02-13,30.86,31.959,30.776,31.93,12089604,0
2014-02-14,31.91,32.184,31.704,32.034,11834702,0
2014-02-18,32.155,32.211,31.864,32.1,10040601,0
2014-02-19,31.939,32.249,31.9,32.165,9187680,0
2014-02-20,32.117,32.65,32.1,32.372,8518864,0
2014-02-21,32.813,32.813,32.201,32.201,8676426,0
2014-02-24,32.362,32.55,32.136,32.298,7664288,0
2014-02-25,32.316,32.39,31.872,31.872,13498165,0
2014-02-26,31.882,32.127,31.742,31.847,7183255,0
2014-02-27,31.695,31.863,31.612,31.781,10157814,0
2014-02-28,31.302,32.15,31.207,31.949,12699364,0
2014-03-03,31.638,31.81,31.522,31.734,8388318,0
2014-03-04,31.92,32.278,31.847,32.211,6855964,0
2014-03-05,31.81,32.381,31.762,32.231,9355208,0
2014-03-06,32.288,32.804,32.024,32.747,12782640,0
2014-03-07,32.832,32.943,32.484,32.934,10927858,0
2014-03-10,33.009,33.049,32.719,32.934,9651813,0
2014-03-11,32.889,33.123,32.769,32.832,8162152,0
2014-03-12,32.55,32.794,32.353,32.765,13395038,0
2014-03-13,32.4,32.972,32.27,32.418,11389910,0
2014-03-14,32.175,32.655,32.127,32.155,13509000,0
2014-03-17,32.381,32.41,31.987,32.155,12213046,0
2014-03-18,32.108,32.418,31.987,32.298,6945115,0
2014-03-19,32.466,32.474,31.742,32.063,12272098,0
2014-03-20,32.044,32.288,31.89,32.165,7869247,0
2014-03-21,32.597,32.597,31.954,32.044,24620587,0
2014-03-24,32.044,32.09,31.385,31.771,12699830,0
2014-03-25,31.968,32.353,31.872,32.193,8070167,0
2014-03-26,32.334,32.484,32.083,32.083,9441944,0
2014-03-27,32.044,32.411,31.997,32.25,8646118,0
2014-03-28,32.382,32.58,32.308,32.428,8437227,0
2014-03-31,32.543,32.893,32.467,32.57,8810029,0
2014-04-01,32.74,32.855,32.428,32.825,6917440,0
2014-04-02,32.768,33.128,32.74,32.92,6898752,0
2014-04-03,32.92,33.013,32.665,32.777,7681676,0
2014-04-04,33.013,33.183,32.467,32.561,10719178,0
2014-04-07,32.476,32.609,32.175,32.265,11927937,0
2014-04-08,32.326,32.859,32.212,32.618,10996884,0
2014-04-09,32.647,33.003,32.534,32.946,8860497,0
2014-04-10,32.975,33.316,32.657,32.721,9971757,0
2014-04-11,32.525,32.721,32.241,32.344,11687168,0
2014-04-14,32.665,32.759,32.222,32.476,9169527,0
2014-04-15,32.609,32.628,32.078,32.299,10761521,0
2014-04-16,32.618,32.807,32.344,32.777,12502913,0
2014-04-17,32.693,32.893,32.515,32.665,7949367,0
2014-04-21,32.684,32.855,32.628,32.787,3649303,0
2014-04-22,32.693,33.382,32.684,33.023,12385245,0
2014-04-23,32.937,33.229,32.929,33.101,6860386,0
2014-04-24,33.128,33.437,33.061,33.279,5697866,0
2014-04-25,33.146,33.465,33.053,33.316,6884941,0
2014-04-28,33.437,33.947,33.373,33.879,13291512,0
2014-04-29,34.051,34.051,33.427,33.567,9169463,0
2014-04-30,33.382,33.663,33.316,33.61,10550342,0
2014-05-01,33.73,33.74,33.316,33.59,5495459,0
2014-05-02,33.889,33.889,33.331,33.447,10609007,0
2014-05-05,33.269,33.636,33.249,33.572,6488663,0
2014-05-06,33.259,33.61,33.165,33.201,6920160,0
2014-05-07,35.381,36.266,35.353,35.917,27492195,0
2014-05-08,35.589,35.937,35.446,35.626,15386043,0
2014-05-09,35.456,35.796,35.371,35.786,9265556,0
2014-05-12,35.824,35.829,35.313,35.436,10740514,0
2014-05-13,35.701,35.806,35.501,35.681,7797729,0
2014-05-14,35.53,35.806,35.4,35.446,6121076,0
2014-05-15,35.362,35.446,34.983,35.108,8081429,0
2014-05-16,35.146,35.426,34.956,35.362,7987071,0
2014-05-19,35.238,35.446,35.183,35.238,5063548,0
2014-05-20,35.266,35.333,35.058,35.276,5266597,0
2014-05-21,35.266,35.806,35.258,35.474,5056114,0
2014-05-22,35.456,35.456,35.146,35.155,5729745,0
2014-05-23,35.353,35.362,35.058,35.108,4812313,0
2014-05-27,35.258,35.353,35.117,35.286,7906005,0
2014-05-28,35.266,35.353,35.126,35.258,8058577,0
2014-05-29,35.333,35.343,35.192,35.333,7114413,0
2014-05-30,35.465,35.511,35.183,35.465,13701236,0
2014-06-02,35.391,35.747,35.295,35.608,6253267,0
2014-06-03,35.636,35.757,35.391,35.747,5297080,0
2014-06-04,35.636,35.983,35.545,35.973,6486235,0
2014-06-05,36.21,36.21,35.747,36.04,7949592,0
2014-06-06,36.2,36.2,35.956,36.04,4847600,0
2014-06-09,35.907,36.064,35.796,35.888,4350330,0
2014-06-10,35.737,35.824,35.474,35.589,4839422,0
2014-06-11,35.55,35.643,35.323,35.446,5733046,0
2014-06-12,35.446,35.484,35.007,35.175,6344257,0
2014-06-13,35.313,35.409,35.165,35.304,7106812,0
2014-06-16,35.175,35.323,35.022,35.117,7118430,0
2014-06-17,34.983,35.295,34.881,35.229,8483318,0
2014-06-18,35.098,35.474,35.022,35.409,8732855,0
2014-06-19,35.643,35.643,35.229,35.353,7516612,0
2014-06-20,35.323,35.569,35.219,35.343,11893778,0
2014-06-23,35.343,35.343,34.948,35.098,6219936,0
2014-06-24,35.058,35.286,34.944,35.012,6473177,0
2014-06-25,34.983,35.039,34.842,34.983,8981274,0
2014-06-26,35.383,35.74,35.156,35.61,11302700,0
2014-06-27,35.419,35.561,35.147,35.296,11225815,0
2014-06-30,35.176,35.779,35.039,35.591,8187922,0
2014-07-01,35.779,36.026,35.528,35.836,6130764,0
2014-07-02,35.74,35.901,35.571,35.872,5042134,0
2014-07-03,36.148,36.233,35.713,35.931,3260007,0
2014-07-07,35.931,35.95,35.735,35.911,4153863,0
2014-07-08,35.779,36.327,35.779,36.036,7410437,0
2014-07-09,36.099,36.385,35.941,35.968,8074366,0
2014-07-10,35.75,36.006,35.665,35.95,4671762,0
2014-07-11,36.006,37.415,35.73,36.356,13910210,0
2014-07-14,36.574,36.669,36.284,36.488,7540725,0
2014-07-15,36.375,36.536,36.036,36.053,7777646,0
2014-07-16,36.073,36.252,35.958,36.091,6310639,0
2014-07-17,35.864,36.114,35.809,35.95,6750755,0
2014-07-18,36.053,36.432,35.921,36.413,6414137,0
2014-07-21,35.977,36.413,35.977,36.215,5364464,0
2014-07-22,36.262,36.554,36.262,36.442,5747509,0
2014-07-23,36.471,36.536,36.21,36.233,4600186,0
2014-07-24,36.28,36.404,36.148,36.252,4681811,0
2014-07-25,36.233,36.252,35.997,36.129,4648103,0
2014-07-28,36.091,36.27,35.95,36.168,5191488,0
2014-07-29,36.091,36.327,35.941,35.968,4554909,0
2014-07-30,36.119,36.129,34.969,34.983,9861559,0
2014-07-31,34.654,34.811,34.047,34.084,9412883,0
2014-08-01,34.284,34.476,33.992,34.378,6864974,0
2014-08-04,34.274,34.548,34.19,34.493,7515615,0
2014-08-05,34.264,34.476,33.865,34.029,16517815,0
2014-08-06,33.632,34.784,33.227,33.74,16069549,0
2014-08-07,34.594,34.594,33.045,33.186,9774875,0
2014-08-08,33.252,33.614,33.213,33.575,5432152,0
2014-08-11,33.632,33.968,33.575,33.84,7019239,0
2014-08-12,33.735,33.865,33.658,33.755,5756248,0
2014-08-13,33.765,33.992,33.765,33.875,5179955,0
2014-08-14,33.865,33.973,33.725,33.783,4948604,0
2014-08-15,34.067,34.067,33.676,33.858,8172914,0
2014-08-18,34.141,34.141,33.933,34.102,6557660,0
2014-08-19,34.084,34.392,33.885,34.229,5730965,0
2014-08-20,34.302,34.339,34.122,34.256,4082361,0
2014-08-21,34.294,34.397,34.19,34.219,3196961,0
2014-08-22,34.122,34.248,33.88,33.923,4371952,0
2014-08-25,34.219,34.274,34.067,34.209,3821479,0
2014-08-26,34.2,34.311,34.002,34.131,3006576,0
2014-08-27,34.171,34.294,34.067,34.294,3913199,0
2014-08-28,34.274,34.479,34.122,34.339,3848756,0
2014-08-29,34.368,34.397,34.131,34.248,5375655,0
2014-09-02,34.339,34.397,33.636,33.821,8283035,0
2014-09-03,34.029,34.057,33.811,33.895,5796736,0
2014-09-04,33.943,34.08,33.493,33.594,6923620,0
2014-09-05,33.783,33.821,33.329,33.774,7766991,0
2014-09-08,33.594,33.774,33.376,33.421,5697544,0
2014-09-09,33.329,33.783,33.262,33.622,7018985,0
2014-09-10,33.755,33.765,33.46,33.681,4000735,0
2014-09-11,33.282,33.84,33.282,33.831,5039641,0
2014-09-12,33.676,33.765,33.358,33.421,5861884,0
2014-09-15,33.395,33.622,33.319,33.528,4600585,0
2014-09-16,33.45,33.774,33.386,33.632,7845751,0
2014-09-17,33.811,33.811,33.431,33.518,6263833,0
2014-09-18,33.556,33.904,33.421,33.885,9131289,0
2014-09-19,34.067,34.076,33.706,33.755,9053985,0
2014-09-22,33.622,33.696,32.986,33.149,8093399,0
2014-09-23,33.112,33.149,32.732,32.769,5849145,0
2014-09-24,32.703,33.376,32.657,33.367,9091568,0
2014-09-25,33.299,33.367,32.826,32.876,11107622,0
2014-09-26,32.75,32.958,32.436,32.74,9318873,0
2014-09-29,32.569,32.684,32.399,32.503,8106622,0
2014-09-30,32.503,32.638,32.246,32.565,12180968,0
2014-10-01,32.417,32.569,31.858,32.077,11474832,0
2014-10-02,32.001,32.474,31.724,32.161,12321501,0
2014-10-03,33.055,33.177,32.237,32.551,11605081,0
2014-10-06,32.569,32.778,32.351,32.712,5968568,0
2014-10-07,32.484,32.638,32.228,32.237,8619762,0
2014-10-08,32.171,32.693,31.981,32.684,10236730,0
2014-10-09,32.588,32.74,31.981,31.981,9578494,0
2014-10-10,32.077,32.309,31.829,31.829,10241417,0
2014-10-13,31.743,31.962,31.346,31.346,8814473,0
2014-10-14,31.583,31.695,31.134,31.172,8154957,0
2014-10-15,30.944,31.297,30.251,31.051,13768764,0
2014-10-16,30.507,30.813,30.317,30.507,12474997,0
2014-10-17,30.451,31.2,30.373,31.001,10345660,0
2014-10-20,30.849,31.346,30.714,31.306,7268697,0
2014-10-21,31.355,31.593,31.22,31.583,6564631,0
2014-10-22,32.001,32.466,31.839,32.208,10770696,0
2014-10-23,32.466,32.618,32.305,32.417,8604597,0
2014-10-24,32.513,32.702,32.256,32.665,6588343,0
2014-10-27,32.56,33.069,32.56,33.006,7641707,0
2014-10-28,33.168,33.549,33.006,33.539,9116505,0
2014-10-29,33.549,33.729,32.861,33.196,9058790,0
2014-10-30,33.036,33.511,32.979,33.41,7617897,0
2014-10-31,34.167,34.167,33.321,33.511,11479725,0
2014-11-03,33.444,33.7,33.378,33.653,8756591,0
2014-11-04,33.616,33.768,33.215,33.292,8848588,0
2014-11-05,34.453,35.583,34.385,35.306,18715552,0
2014-11-06,35.802,36.182,35.413,35.962,13232611,0
2014-11-07,36.078,36.086,35.583,35.886,9262841,0
2014-11-10,35.83,36.04,35.573,36.02,9227705,0
2014-11-11,36.058,36.247,35.85,35.896,4961089,0
2014-11-12,35.83,36.104,35.612,36.04,5903528,0
2014-11-13,36.247,36.428,35.925,36.333,7110651,0
2014-11-14,36.134,36.533,36.134,36.266,6762784,0
2014-11-17,36.2,36.485,36.104,36.467,5758779,0
2014-11-18,36.257,36.937,36.21,36.774,8717292,0
2014-11-19,36.838,37.294,36.685,37.16,8167021,0
2014-11-20,36.875,37.084,36.733,36.997,6539987,0
2014-11-21,37.454,37.454,36.989,37.066,9334072,0
2014-11-24,37.198,37.284,36.838,37.056,6612567,0
2014-11-25,37.036,37.114,36.761,36.838,8530418,0
2014-11-26,36.866,37.114,36.818,37.066,5257246,0
2014-11-28,37.464,37.464,37.094,37.254,5900301,0
2014-12-01,37.254,37.322,36.914,37.046,8454807,0
2014-12-02,36.779,37.119,36.77,36.961,7237260,0
2014-12-03,36.894,37.036,36.257,36.751,10144726,0
2014-12-04,36.61,36.742,36.409,36.504,7569477,0
2014-12-05,36.627,36.685,36.343,36.59,7422315,0
2014-12-08,36.409,36.676,36.266,36.343,7757039,0
2014-12-09,36.01,36.77,36.01,36.647,6697505,0
2014-12-10,36.524,36.724,36.172,36.22,6230180,0
2014-12-11,36.627,36.627,36.172,36.238,6123136,0
2014-12-12,35.84,36.114,35.384,35.384,7451975,0
2014-12-15,35.583,35.583,34.751,34.85,8542121,0
2014-12-16,34.738,35.108,34.206,34.235,12073068,0
2014-12-17,34.28,34.375,33.914,34.215,11819200,0
2014-12-18,34.612,34.92,34.375,34.764,16396362,0
2014-12-19,34.71,35.716,34.672,35.45,15398928,0
2014-12-22,35.534,35.812,35.345,35.64,12958856,0
2014-12-23,35.716,35.915,35.525,35.716,6804710,0
2014-12-24,35.859,35.935,35.632,35.763,1981725,0
2014-12-26,35.772,35.971,35.707,35.886,3603629,0
2014-12-29,35.772,35.84,35.438,35.631,5066747,0
2014-12-30,35.457,35.658,35.304,35.323,3829470,0
2014-12-31,35.333,35.438,34.647,34.662,5265454,0
2015-01-02,34.759,35.247,34.607,35.105,8077779,0
2015-01-05,35.028,35.083,34.47,34.578,10083144,0
2015-01-06,34.705,34.97,34.15,34.34,8037461,0
2015-01-07,34.53,35.493,34.321,35.419,10919087,0
2015-01-08,35.392,36.139,35.392,35.867,8512131,0
2015-01-09,35.601,36.011,35.363,35.513,5913482,0
2015-01-12,35.285,35.533,35.008,35.182,8495734,0
2015-01-13,35.353,35.676,34.677,34.951,8247840,0
2015-01-14,34.587,34.97,34.418,34.871,7400996,0
2015-01-15,35.095,35.295,34.705,34.866,11116363,0
2015-01-16,34.836,35.265,34.607,35.247,8260930,0
2015-01-20,35.372,35.732,35.018,35.333,5530840,0
2015-01-21,35.182,35.486,35.008,35.448,9223822,0
2015-01-22,35.631,35.876,35.257,35.867,6018449,0
2015-01-23,35.886,35.886,35.228,35.257,7206506,0
2015-01-26,35.115,35.285,34.705,34.906,7716126,0
2015-01-27,34.53,34.635,34.33,34.428,8826266,0
2015-01-28,34.428,34.797,34.026,34.03,9145222,0
2015-01-29,33.836,34.16,33.549,34.101,13623954,0
2015-01-30,33.836,34.13,33.597,33.626,12312735,0
2015-02-02,33.626,34.14,33.292,34.121,7900539,0
2015-02-03,34.189,34.494,34.111,34.408,5639541,0
2015-02-04,34.283,34.751,34.263,34.364,7592686,0
2015-02-05,34.359,34.607,34.273,34.592,7445699,0
2015-02-06,34.607,34.617,34.17,34.263,7846303,0
2015-02-09,33.798,34.504,33.798,34.073,7847276,0
2015-02-10,33.902,34.359,33.882,34.17,11011785,0
2015-02-11,34.751,35.732,34.587,35.055,19137740,0
2015-02-12,35.343,35.523,34.816,35.285,11954611,0
2015-02-13,35.438,35.457,34.886,35.095,7969209,0
2015-02-17,35.115,35.457,34.935,35.448,12091018,0
2015-02-18,35.265,35.543,35.153,35.247,18782649,0
2015-02-19,35.257,35.438,35.032,35.299,7724201,0
2015-02-20,35.343,35.372,35.028,35.275,10196598,0
2015-02-23,35.065,35.402,35.065,35.299,7348585,0
2015-02-24,35.295,35.411,35.163,35.308,14153634,0
2015-02-25,35.343,35.402,34.979,34.979,8644634,0
2015-02-26,35.045,35.228,34.886,35.036,9190041,0
2015-02-27,34.97,35.313,34.97,35.242,17191348,0
2015-03-02,35.247,35.313,35.105,35.199,7356056,0
2015-03-03,35.095,35.191,34.926,34.961,6510303,0
2015-03-04,34.826,34.876,34.617,34.769,7760276,0
2015-03-05,34.866,34.916,34.715,34.836,6725462,0
2015-03-06,34.657,34.715,33.406,33.607,14100592,0
2015-03-09,33.617,34.008,33.607,33.798,8468425,0
2015-03-10,33.453,33.75,32.911,32.92,13452286,0
2015-03-11,32.785,32.985,32.634,32.766,12041754,0
2015-03-12,32.985,33.549,32.833,32.833,10206403,0
2015-03-13,33.186,33.444,32.7,32.929,10417218,0
2015-03-16,33.176,33.359,32.946,33.12,12501836,0
2015-03-17,32.92,33.053,32.709,32.785,9455764,0
2015-03-18,32.814,33.539,32.413,33.415,13304410,0
2015-03-19,33.388,33.462,32.975,33.072,8123627,0
2015-03-20,33.243,33.654,33.13,33.149,20593391,0
2015-03-23,33.253,33.97,33.044,33.672,14242493,0
2015-03-24,33.844,33.999,33.349,33.406,8793624,0
2015-03-25,33.97,34.797,33.872,34.17,24839342,0
2015-03-26,34.208,34.379,33.335,33.472,18474920,0
2015-03-27,33.549,34.202,33.309,34.067,15744648,0
2015-03-30,34.315,35.025,34.221,34.976,15019764,0
2015-03-31,34.882,34.968,34.526,34.583,10740210,0
2015-04-01,34.592,34.794,34.432,34.774,11510968,0
2015-04-02,34.852,35.141,34.592,35.102,11700787,0
2015-04-06,34.882,35.581,34.852,35.456,7511500,0
2015-04-07,35.283,35.601,35.283,35.456,6931473,0
2015-04-08,35.522,35.867,35.41,35.831,11448982,0
2015-04-09,35.676,35.86,35.581,35.822,8460100,0
2015-04-10,35.732,36.071,35.621,35.841,7650709,0
2015-04-13,35.822,35.86,35.667,35.696,9336755,0
2015-04-14,35.512,35.982,35.502,35.906,7127164,0
2015-04-15,35.887,36.166,35.792,35.982,6934356,0
2015-04-16,35.851,35.941,35.715,35.752,6672320,0
2015-04-17,35.41,35.502,35.151,35.427,8309390,0
2015-04-20,35.512,35.601,35.381,35.447,8685373,0
2015-04-21,35.552,35.591,34.902,35,20323022,0
2015-04-22,35.102,35.341,34.922,35.293,6334081,0
2015-04-23,35.216,35.371,35.092,35.273,21292895,0
2015-04-24,34.912,35.321,34.912,35.283,5287092,0
2015-04-27,35.273,35.475,35.112,35.255,9199529,0
2015-04-28,35.141,35.283,34.958,35.264,8678176,0
2015-04-29,36.31,37.229,36.175,37.085,26156623,0
2015-04-30,37.181,37.449,36.722,36.769,16455360,0
2015-05-01,36.923,37.067,36.807,37.037,8937914,0
2015-05-04,36.893,37.171,36.874,37.008,6026126,0
2015-05-05,36.942,37.067,36.568,36.722,9098306,0
2015-05-06,36.778,36.855,36.491,36.847,10694783,0
2015-05-07,36.817,37.488,36.615,37.354,12636553,0
2015-05-08,37.66,37.928,37.584,37.795,10935770,0
2015-05-11,37.689,37.977,37.669,37.689,7511916,0
2015-05-12,37.449,37.775,37.287,37.669,6694829,0
2015-05-13,37.717,37.928,37.393,37.669,9978112,0
2015-05-14,37.891,38.455,37.872,38.38,12819358,0
2015-05-15,38.505,38.819,38.273,38.762,10264984,0
2015-05-18,38.446,38.627,38.273,38.331,7254013,0
2015-05-19,38.331,38.618,38.197,38.57,8434509,0
2015-05-20,38.657,39.126,38.427,38.966,10550285,0
2015-05-21,38.956,39.011,38.531,38.627,8583632,0
2015-05-22,38.551,38.676,38.465,38.495,6255495,0
2015-05-26,38.475,38.495,38.072,38.273,7581590,0
2015-05-27,38.302,38.523,38.226,38.465,6303915,0
2015-05-28,38.455,38.966,38.287,38.782,10718990,0
2015-05-29,38.858,39.864,38.782,39.855,27508737,0
2015-06-01,39.864,40.066,38.735,38.991,14366131,0
2015-06-02,38.762,39.117,38.341,39.098,9923634,0
2015-06-03,39.308,39.405,39.049,39.318,11299442,0
2015-06-04,39.088,39.214,38.676,38.735,7407039,0
2015-06-05,38.666,38.735,38.12,38.35,11090630,0
2015-06-08,38.398,38.531,38.273,38.38,6759004,0
2015-06-09,38.408,38.627,38.311,38.541,6024444,0
2015-06-10,38.637,38.936,38.58,38.686,7064066,0
2015-06-11,38.686,38.926,38.6,38.676,5478385,0
2015-06-12,39.088,39.088,38.505,38.782,8901389,0
2015-06-15,38.475,38.744,38.321,38.437,7205116,0
2015-06-16,38.523,39.088,38.37,39.04,6345031,0
2015-06-17,38.982,39.194,38.715,39.088,5993046,0
2015-06-18,39.222,39.346,39.117,39.146,11158878,0
2015-06-19,39.165,39.71,39.165,39.328,12936337,0
2015-06-22,39.453,39.72,39.29,39.338,5357218,0
2015-06-23,39.29,39.52,39.175,39.38,3545364,0
2015-06-24,39.462,39.567,39.27,39.365,6308820,0
2015-06-25,39.444,39.74,39.318,39.365,6813894,0
2015-06-26,39.444,39.77,39.424,39.539,9627680,0
2015-06-29,39.29,39.481,39.145,39.28,9789671,0
2015-06-30,39.721,39.761,39.338,39.568,12340686,0
2015-07-01,39.626,40.05,39.626,40.021,6253344,0
2015-07-02,40.136,40.242,39.684,39.962,5790043,0
2015-07-06,39.626,39.895,39.414,39.684,9404139,0
2015-07-07,39.886,40.29,39.424,40.183,6538438,0
2015-07-08,40.086,40.154,39.731,39.828,6143966,0
2015-07-09,40.136,40.252,39.665,39.675,5580120,0
2015-07-10,39.923,40.096,39.761,39.828,5097583,0
2015-07-13,40.06,40.136,39.962,40.011,5900878,0
2015-07-14,40.096,40.385,39.895,40.28,7866742,0
2015-07-15,40.252,40.3,39.606,39.761,9657172,0
2015-07-16,39.923,40.395,39.886,40.366,5226820,0
2015-07-17,40.357,40.357,39.837,40.29,4843786,0
2015-07-20,40.06,40.27,40.001,40.213,4040282,0
2015-07-21,40.252,40.625,40.193,40.462,6142926,0
2015-07-22,40.781,41.357,40.511,40.635,6960465,0
2015-07-23,40.414,40.781,40.395,40.511,5619526,0
2015-07-24,40.521,40.616,40.232,40.424,5470428,0
2015-07-27,40.27,40.481,39.692,40.424,8226023,0
2015-07-28,40.712,41.232,40.452,41.164,8956121,0
2015-07-29,41.001,41.634,40.982,41.453,12693217,0
2015-07-30,42.52,43.579,42.367,43.54,18695779,0
2015-07-31,43.299,43.481,42.955,43.407,11254128,0
2015-08-03,43.55,43.77,43.28,43.75,7573016,0
2015-08-04,43.655,43.971,43.53,43.859,7857439,0
2015-08-05,44.011,44.809,44.011,44.521,12119182,0
2015-08-06,46.694,46.723,44.347,45.022,25354421,0
2015-08-07,45.022,45.128,44.071,44.347,16354518,0
2015-08-10,43.934,44.674,43.859,44.638,10969971,0
2015-08-11,44.443,44.443,43.953,44.338,10093511,0
2015-08-12,43.8,44.791,43.619,44.752,10673958,0
2015-08-13,44.848,45.031,44.252,44.252,15442987,0
2015-08-14,44.367,44.762,44.192,44.713,9909864,0
2015-08-17,44.578,44.723,44.357,44.433,9684658,0
2015-08-18,44.397,44.666,44.192,44.387,10729169,0
2015-08-19,44.165,44.242,43.407,43.481,13132607,0
2015-08-20,43.231,43.415,42.244,42.317,17812216,0
2015-08-21,41.934,42.386,41.531,41.549,18874300,0
2015-08-24,39.53,41.155,37.423,40.357,28671845,0
2015-08-25,40.914,41.463,39.702,39.731,31684695,0
2015-08-26,40.54,40.712,39.491,40.588,18454667,0
2015-08-27,40.809,41.3,40.318,41.126,16054659,0
2015-08-28,40.818,41.483,40.771,41.164,9331981,0
2015-08-31,41.049,41.145,40.625,40.742,9801420,0
2015-09-01,40.096,40.395,39.174,39.444,12888061,0
2015-09-02,39.857,40.683,39.731,40.654,14340354,0
2015-09-03,40.914,42.234,40.866,41.588,15815001,0
2015-09-04,41.011,41.385,40.683,40.943,11953035,0
2015-09-08,41.634,41.654,40.742,41.29,10372127,0
2015-09-09,41.8,41.8,40.213,40.385,8829895,0
2015-09-10,40.183,41.097,40.164,40.761,12878853,0
2015-09-11,40.953,41.079,40.569,41.049,8931999,0
2015-09-14,41.088,41.116,40.472,40.664,7185149,0
2015-09-15,40.866,41.404,40.55,41.348,20492235,0
2015-09-16,41.453,41.723,41.319,41.394,10561981,0
2015-09-17,41.597,42.598,41.531,42.051,14016951,0
2015-09-18,41.597,42.06,41.136,41.212,15541763,0
2015-09-21,41.339,41.453,41.097,41.212,6580130,0
2015-09-22,40.732,40.809,40.106,40.385,8800055,0
2015-09-23,40.452,40.761,40.27,40.664,7954341,0
2015-09-24,40.452,40.683,39.932,40.521,12531154,0
2015-09-25,40.885,41.569,40.818,41.164,10067485,0
2015-09-28,40.942,41.503,40.016,40.035,12977469,0
2015-09-29,40.092,40.092,38.905,39.408,17132225,0
2015-09-30,39.822,40.557,39.745,40.431,14592315,0
2015-10-01,40.817,41.069,40.257,40.759,10589104,0
2015-10-02,40.421,42.072,40.122,42.063,11495874,0
2015-10-05,42.362,42.933,42.129,42.767,11043121,0
2015-10-06,42.776,42.883,42.322,42.39,7484172,0
2015-10-07,42.594,42.903,42.294,42.806,7926061,0
2015-10-08,42.835,43.761,42.564,43.751,7804170,0
2015-10-09,43.647,43.751,43.23,43.452,6426720,0
2015-10-12,43.24,43.664,43.21,43.501,4864579,0
2015-10-13,43.442,43.714,43.155,43.298,6620584,0
2015-10-14,42.952,43.432,42.952,43.2,4807667,0
2015-10-15,43.396,43.442,42.604,43.432,9458954,0
2015-10-16,43.56,44.285,43.52,44.275,9430372,0
2015-10-19,44.225,44.862,43.935,44.824,8380585,0
2015-10-20,44.95,45.045,44.102,44.167,6685295,0
2015-10-21,44.303,44.437,43.501,43.887,12687643,0
2015-10-22,44.023,45.789,44.023,45.326,11445440,0
2015-10-23,45.267,45.385,44.804,44.93,9684923,0
2015-10-26,44.93,45.376,44.728,45.191,6985218,0
2015-10-27,45.201,45.356,44.853,44.999,9625376,0
2015-10-28,44.573,45.385,43.86,44.804,8838528,0
2015-10-29,44.728,44.844,43.906,44.688,6215666,0
2015-10-30,44.688,45.018,44.437,44.573,6578332,0
2015-11-02,44.767,45.027,43.53,44.844,7479339,0
2015-11-03,44.718,44.902,44.303,44.804,7172766,0
2015-11-04,45.124,45.163,44.158,44.303,6736232,0
2015-11-05,44.285,44.35,43.821,44.303,5686370,0
2015-11-06,44.073,44.158,42.883,43.338,7239150,0
2015-11-09,43.155,43.24,42.381,42.864,9727729,0
2015-11-10,42.826,43.24,42.776,43.057,6884767,0
2015-11-11,43.298,43.414,42.913,42.942,5531548,0
2015-11-12,42.776,42.913,42.1,42.139,7105453,0
2015-11-13,42.006,42.371,41.636,41.783,8118061,0
2015-11-16,42.015,42.564,41.927,42.544,6354746,0
2015-11-17,42.564,42.806,42.188,42.312,6278319,0
2015-11-18,42.45,43.008,42.285,42.952,6431381,0
2015-11-19,43.057,43.269,42.903,43.047,5345141,0
2015-11-20,43.387,43.442,42.247,42.44,9129426,0
2015-11-23,42.371,42.74,42.247,42.564,10571498,0
2015-11-24,42.285,42.642,42.247,42.469,4682255,0
2015-11-25,42.44,42.632,42.342,42.42,5228534,0
2015-11-27,42.554,43.027,42.285,42.893,3374188,0
2015-11-30,42.893,43.047,42.119,42.159,11942217,0
2015-12-01,42.564,43.008,42.257,42.796,11000256,0
2015-12-02,42.816,42.826,42.257,42.352,5613142,0
2015-12-03,42.4,42.614,40.952,41.145,14462076,0
2015-12-04,41.358,43.008,41.349,42.97,11679381,0
2015-12-07,42.903,42.97,42.228,42.517,9552883,0
2015-12-08,41.996,42.686,41.661,42.488,6810195,0
2015-12-09,42.257,42.73,41.868,42.149,7273633,0
2015-12-10,42.081,42.816,42.025,42.469,9218385,0
2015-12-11,41.676,42.072,41.107,41.262,10326166,0
2015-12-14,41.59,41.898,41.164,41.831,10068244,0
2015-12-15,42.72,42.979,42.247,42.508,8530643,0
2015-12-16,42.469,43.396,42.459,43.308,10306386,0
2015-12-17,43.308,43.358,42.701,42.835,7243084,0
2015-12-18,42.42,42.74,41.474,41.813,22328551,0
2015-12-21,42.149,42.979,41.868,42.913,9126218,0
2015-12-22,42.952,43.269,42.488,43.175,6447237,0
2015-12-23,43.396,44.053,43.269,44.013,6853698,0
2015-12-24,44.003,44.102,43.781,43.791,2371780,0
2015-12-28,43.684,43.917,43.414,43.52,3799187,0
2015-12-29,43.762,44.403,43.522,44.344,6082708,0
2015-12-30,44.335,44.534,44.025,44.111,3249742,0
2015-12-31,43.822,44.054,43.386,43.462,4213968,0
2016-01-04,42.737,43.084,41.921,42.446,11469973,0
2016-01-05,42.446,43.084,42.307,42.793,9460852,0
2016-01-06,42,42.813,41.95,42.639,16833028,0
2016-01-07,41.718,41.718,40.079,40.312,19540926,0
2016-01-08,40.371,40.768,39.71,39.73,13860861,0
2016-01-11,40.061,40.511,39.779,40.4,10556271,0
2016-01-12,40.4,40.991,40.235,40.826,9502044,0
2016-01-13,40.816,41.03,39.275,39.343,13550920,0
2016-01-14,40.273,40.641,39.343,40.089,11218026,0
2016-01-15,39.314,39.605,38.567,39.072,15749331,0
2016-01-19,39.789,40.381,39.402,40.186,14503952,0
2016-01-20,39.635,39.887,38.461,39.421,12569674,0
2016-01-21,39.566,39.654,38.771,39.091,8627020,0
2016-01-22,39.828,40.452,39.159,40.322,8812931,0
2016-01-25,40.448,40.506,38.927,38.967,12796004,0
2016-01-26,39.003,40.273,39.003,40.079,7767476,0
2016-01-27,40.071,40.671,39.527,39.857,7112989,0
2016-01-28,40.525,41.221,40.157,40.273,10875347,0
2016-01-29,40.788,41.767,40.545,41.659,8437772,0
2016-02-01,41.505,41.634,40.808,41.416,7793514,0
2016-02-02,40.826,41.387,40.39,40.661,10026438,0
2016-02-03,37.201,38.848,37.046,38.026,25297129,0
2016-02-04,37.812,37.889,36.697,36.851,17290923,0
2016-02-05,36.823,37.492,36.222,36.543,30761045,0
2016-02-08,36.125,36.181,34.777,35.223,15642039,0
2016-02-09,35.098,36.231,35.02,35.911,9855820,0
2016-02-10,36.533,37.38,36.146,36.856,12324479,0
2016-02-11,36.009,36.774,35.766,36.524,11320830,0
2016-02-12,36.93,36.987,36.479,36.93,6465603,0
2016-02-16,37.453,37.947,37.216,37.918,9765390,0
2016-02-17,38.268,38.694,37.947,38.587,10308113,0
2016-02-18,38.734,39.042,38.577,38.734,6544799,0
2016-02-19,38.567,39.513,38.344,38.587,12980658,0
2016-02-22,38.771,38.878,38.286,38.481,9080035,0
2016-02-23,38.344,38.937,38.296,38.839,7017649,0
2016-02-24,38.734,39.74,38.413,39.508,8121577,0
2016-02-25,39.595,40.312,39.468,40.302,7047349,0
2016-02-26,40.506,40.544,39.421,39.441,9313255,0
2016-02-29,39.295,39.906,39.255,39.285,5546204,0
2016-03-01,39.73,40.148,39.416,40.061,6349019,0
2016-03-02,39.701,40.012,39.304,39.953,6771877,0
2016-03-03,39.857,40.604,39.683,40.594,7593619,0
2016-03-04,40.68,41.233,40.486,40.836,6533455,0
2016-03-07,40.429,41.032,40.283,40.448,6556201,0
2016-03-08,40.109,40.477,39.838,40.109,6909310,0
2016-03-09,40.273,40.913,40.031,40.661,6901170,0
2016-03-10,40.623,40.865,39.848,40.39,7069753,0
2016-03-11,40.68,41.117,40.283,41.059,5681396,0
2016-03-14,40.739,41.049,40.506,40.942,4339792,0
2016-03-15,40.641,40.855,40.273,40.362,7608725,0
2016-03-16,40.293,40.913,40.061,40.439,10583880,0
2016-03-17,39.304,40.022,38.858,39.527,28156067,0
2016-03-18,39.779,39.906,39.416,39.488,22295243,0
2016-03-21,39.275,39.654,39.275,39.441,12580335,0
2016-03-22,39.314,39.45,38.548,38.684,16543312,0
2016-03-23,38.734,38.967,38.286,38.714,16105876,0
2016-03-24,38.734,38.829,38.277,38.296,10722158,0
2016-03-28,38.451,38.481,38.006,38.229,12949410,0
2016-03-29,38.452,39.124,38.2,39.036,9125399,0
2016-03-30,39.416,39.514,38.94,39.387,9895407,0
2016-03-31,39.484,39.504,39.011,39.056,9627945,0
2016-04-01,38.94,40.2,38.482,40.147,8586845,0
2016-04-04,40.049,40.195,39.747,40.127,8401870,0
2016-04-05,39.621,40.059,39.621,39.941,9712192,0
2016-04-06,39.377,40.779,39.25,40.769,8295453,0
2016-04-07,40.486,40.701,40.22,40.419,7027533,0
2016-04-08,40.585,41.226,40.565,41.196,8159788,0
2016-04-11,41.733,41.812,40.992,41.042,6122214,0
2016-04-12,40.954,41.401,40.838,41.276,5391367,0
2016-04-13,41.53,41.849,41.246,41.568,6865820,0
2016-04-14,41.606,41.714,41.002,41.042,10486188,0
2016-04-15,41.196,41.888,40.799,41.878,7062202,0
2016-04-18,41.664,42.141,41.53,42.101,4769413,0
2016-04-19,42.335,42.493,41.947,42.111,4884571,0
2016-04-20,42.064,42.325,41.583,42.026,5283441,0
2016-04-21,41.868,42.021,40.749,40.789,8067389,0
2016-04-22,40.789,41.077,40.443,41.072,6679041,0
2016-04-25,40.886,41.256,40.779,41.139,5293398,0
2016-04-26,41.149,41.372,40.906,41.372,8113641,0
2016-04-27,43.126,43.32,42.131,42.717,11336822,0
2016-04-28,42.53,42.884,42.101,42.226,6641545,0
2016-04-29,41.84,42.082,41.46,41.822,9806056,0
2016-05-02,42.046,43.3,41.878,43.136,7802149,0
2016-05-03,42.53,42.827,42.141,42.512,5414275,0
2016-05-04,42.305,42.629,42.068,42.512,4526811,0
2016-05-05,42.717,43.056,42.53,42.754,4626827,0
2016-05-06,42.569,42.998,42.121,42.764,4295517,0
2016-05-09,42.773,43.231,42.727,43.106,6039419,0
2016-05-10,43.146,43.884,43.081,43.847,5123966,0
2016-05-11,43.651,43.971,43.156,43.221,4794639,0
2016-05-12,43.33,43.817,43.201,43.659,8815371,0
2016-05-13,43.494,43.728,43.046,43.185,6194213,0
2016-05-16,43.076,43.544,43.066,43.34,5294324,0
2016-05-17,43.379,43.417,41.84,42.101,7266000,0
2016-05-18,41.792,42.493,41.733,42.092,6263414,0
2016-05-19,42.405,42.405,41.44,42.121,4663483,0
2016-05-20,42.151,42.53,42.064,42.211,5575146,0
2016-05-23,42.231,42.435,41.908,42.046,5568596,0
2016-05-24,42.425,43.056,42.151,42.97,5276005,0
2016-05-25,42.942,43.305,42.764,43.046,4565903,0
2016-05-26,42.97,43.417,42.88,43.175,3506019,0
2016-05-27,43.175,43.593,43.136,43.593,4421544,0
2016-05-31,43.583,43.757,43.116,43.31,8680360,0
2016-06-01,43.32,43.641,43.156,43.641,6115396,0
2016-06-02,43.445,43.875,43.399,43.875,4680472,0
2016-06-03,43.827,44.051,43.633,44.041,4702925,0
2016-06-06,44.08,44.235,43.689,43.923,5312713,0
2016-06-07,43.991,44.41,43.952,44.126,4829923,0
2016-06-08,44.051,44.08,43.417,43.856,5614870,0
2016-06-09,43.689,44.146,43.679,44.021,4286951,0
2016-06-10,43.534,44.166,43.534,43.827,5301125,0
2016-06-13,44.001,44.095,42.932,42.998,7193681,0
2016-06-14,42.951,43.024,42.425,42.832,4645092,0
2016-06-15,42.932,43.175,42.579,42.668,4875178,0
2016-06-16,42.53,43.066,42.385,43.056,5676065,0
2016-06-17,43.056,43.056,42.455,42.882,6168827,0
2016-06-20,43.37,43.728,43.036,43.056,5360718,0
2016-06-21,43.231,43.484,43.036,43.3,4852629,0
2016-06-22,43.25,43.524,42.983,43.016,4048961,0
2016-06-23,43.484,43.669,43.255,43.659,5087764,0
2016-06-24,41.634,42.517,40.71,41.149,20404424,0
2016-06-27,40.769,40.886,40.175,40.282,12198361,0
2016-06-28,40.361,40.947,40.155,40.908,9866762,0
2016-06-29,41.27,42.033,40.957,42.004,8989574,0
2016-06-30,42.268,44.721,41.631,44.486,32275494,0
2016-07-01,44.222,45.276,43.972,44.096,11467705,0
2016-07-05,44.037,44.701,43.861,43.871,7086144,0
2016-07-06,43.713,44.315,43.678,44.182,6468703,0
2016-07-07,44.132,44.555,43.831,44.152,5881243,0
2016-07-08,44.602,45.071,44.067,45.061,7721524,0
2016-07-11,45.041,45.081,44.564,44.817,5739554,0
2016-07-12,44.76,45.316,44.632,44.701,6070415,0
2016-07-13,44.799,45.005,44.262,44.573,5056019,0
2016-07-14,44.789,44.975,44.477,44.652,6387178,0
2016-07-15,44.33,44.965,44.33,44.367,9619135,0
2016-07-18,44.622,44.671,44.357,44.397,4519419,0
2016-07-19,44.347,44.555,44.032,44.555,5503739,0
2016-07-20,44.632,44.76,43.987,44.152,4053175,0
2016-07-21,44.122,44.3,43.782,44.162,6678116,0
2016-07-22,44.387,44.457,44.072,44.113,3816169,0
2016-07-25,44.292,44.799,44.282,44.731,7378468,0
2016-07-26,44.671,44.789,44.027,44.232,7998558,0
2016-07-27,44.232,44.477,42.903,42.952,8333460,0
2016-07-28,42.903,43.253,42.463,43.187,6770127,0
2016-07-29,43.068,43.402,42.873,42.989,6282264,0
2016-08-01,42.923,42.989,42.304,42.511,4958494,0
2016-08-02,42.639,42.639,41.729,42.062,5786309,0
2016-08-03,42.013,42.253,41.798,42.129,4324408,0
2016-08-04,42.189,42.258,41.349,41.544,8594209,0
2016-08-05,41.798,42.629,41.66,42.277,6221861,0
2016-08-08,42.334,42.589,42.214,42.444,4188113,0
2016-08-09,42.589,42.853,42.286,42.539,5393806,0
2016-08-10,42.668,42.814,42.277,42.492,2992369,0
2016-08-11,42.668,42.717,42.071,42.169,5171620,0
2016-08-12,42.129,42.314,41.934,42.199,10638140,0
2016-08-15,42.277,42.334,41.954,41.994,4610673,0
2016-08-16,41.984,42.062,41.71,41.739,4223192,0
2016-08-17,41.944,42.09,41.445,42.043,4952663,0
2016-08-18,42.013,42.304,41.905,42.258,4200219,0
2016-08-19,42.099,42.304,41.865,42.085,4270217,0
2016-08-22,42.033,42.324,41.837,42.229,3501266,0
2016-08-23,42.344,42.49,42.159,42.239,5401043,0
2016-08-24,42.314,42.384,41.914,42.033,3710993,0
2016-08-25,42.053,42.314,41.924,42.109,4426921,0
2016-08-26,42.189,42.579,41.944,42.09,4460552,0
2016-08-29,42.199,42.209,41.808,42.071,4014227,0
2016-08-30,43.842,44.077,43.213,43.733,13651337,0
2016-08-31,43.723,44.142,43.587,44.007,10447861,0
2016-09-01,44.122,44.182,42.727,42.962,13479483,0
2016-09-02,43.223,43.562,43.053,43.195,5657191,0
2016-09-06,43.528,43.871,42.913,43.42,4989483,0
2016-09-07,43.438,43.508,42.559,42.619,6236924,0
2016-09-08,42.999,42.999,42.473,42.658,5362582,0
2016-09-09,42.119,42.295,41.143,41.143,10125277,0
2016-09-12,41.465,42.639,41.015,42.569,13292727,0
2016-09-13,42.004,42.209,41.583,41.729,10828814,0
2016-09-14,41.7,41.963,41.377,41.583,7391513,0
2016-09-15,41.425,42.119,41.329,42.043,5370633,0
2016-09-16,41.7,42.094,41.578,41.944,9593982,0
2016-09-19,42.004,42.399,41.875,41.914,6143064,0
2016-09-20,42.304,42.846,41.837,41.875,6587636,0
2016-09-21,41.846,42.09,41.553,41.964,11999990,0
2016-09-22,42.364,42.589,42.169,42.394,6473167,0
2016-09-23,42.364,42.452,42.114,42.189,4685085,0
2016-09-26,41.72,42.043,41.69,41.759,5200483,0
2016-09-27,42.414,42.414,41.788,42.189,4765179,0
2016-09-28,42.325,42.68,42.277,42.611,5947360,0
2016-09-29,42.405,43.077,42.325,42.355,5947416,0
2016-09-30,42.541,43.318,42.435,43.102,8562497,0
2016-10-03,42.916,43.102,42.581,42.983,5053225,0
2016-10-04,42.747,43.181,42.248,42.375,5569476,0
2016-10-05,42.551,42.66,42.169,42.248,5297034,0
2016-10-06,42.119,42.325,41.884,42.229,3903020,0
2016-10-07,42.325,42.395,41.658,41.913,6573686,0
2016-10-10,42.052,42.455,42.042,42.239,2935802,0
2016-10-11,42.199,42.268,41.315,41.56,5306206,0
2016-10-12,41.512,41.773,41.35,41.638,3991890,0
2016-10-13,41.167,41.355,40.785,41.119,4963793,0
2016-10-14,41.442,41.757,41.226,41.286,4153665,0
2016-10-17,41.148,41.432,41.138,41.226,3513777,0
2016-10-18,41.58,41.767,41.345,41.355,4832849,0
2016-10-19,41.325,41.512,41.01,41.364,5530202,0
2016-10-20,41.335,41.609,40.971,41.325,8060934,0
2016-10-21,41.05,41.477,40.686,41.442,6949238,0
2016-10-24,41.658,41.999,41.452,41.835,5337773,0
2016-10-25,41.874,42.099,41.648,41.983,9796094,0
2016-10-26,43.926,43.926,42.248,43.514,15691765,0
2016-10-27,43.74,43.762,43.032,43.102,7424515,0
2016-10-28,43.869,44.603,42.955,44.377,10533478,0
2016-10-31,44.506,44.824,44.112,44.121,10484756,0
2016-11-01,44.211,44.397,43.397,43.593,7563248,0
2016-11-02,43.66,43.779,43.172,43.191,7487854,0
2016-11-03,43.238,43.248,42.493,42.521,7072296,0
2016-11-04,41.884,42.395,41.668,41.835,7660087,0
2016-11-07,42.385,43.439,42.375,43.416,8743572,0
2016-11-08,44.095,45.556,43.652,45.174,15512246,0
2016-11-09,43.258,44.801,43.122,43.208,15025497,0
2016-11-10,42.993,43.052,40.618,41.158,20208782,0
2016-11-11,41.089,41.138,40.23,40.442,12592433,0
2016-11-14,40.559,40.932,39.93,40.667,12001363,0
2016-11-15,40.863,41.811,40.785,41.599,10125401,0
2016-11-16,41.392,41.973,41.345,41.777,9559383,0
2016-11-17,41.923,42.229,41.345,42.209,9812080,0
2016-11-18,41.973,42.425,41.628,42.149,7502230,0
2016-11-21,41.943,42.415,41.943,42.199,5913084,0
2016-11-22,42.295,42.69,42.159,42.611,7464767,0
2016-11-23,42.315,42.571,41.618,41.727,8502677,0
2016-11-25,41.757,42.621,41.757,42.493,3651674,0
2016-11-28,42.445,42.493,41.953,42.139,6022180,0
2016-11-29,42.139,42.335,41.864,42.08,4812381,0
2016-11-30,42.119,42.286,40.46,40.489,11880113,0
2016-12-01,40.589,40.696,39.95,40.097,14161194,0
2016-12-02,40.245,40.539,40.107,40.422,7180630,0
2016-12-05,40.589,40.805,40.189,40.283,7352285,0
2016-12-06,40.293,40.392,39.763,39.911,9124984,0
2016-12-07,40.45,41.216,40.313,41.167,8010825,0
2016-12-08,41.158,41.158,40.514,40.579,6681674,0
2016-12-09,40.657,41.186,40.509,41.186,6151647,0
2016-12-12,41.079,41.958,41.06,41.884,6185642,0
2016-12-13,41.953,42.714,41.757,42.295,7260186,0
2016-12-14,42.385,42.807,41.747,42.052,7315578,0
2016-12-15,44.085,44.938,43.199,43.896,20937377,0
2016-12-16,44.055,44.055,43.199,43.563,13189250,0
2016-12-19,43.67,43.839,43.258,43.779,6459681,0
2016-12-20,43.132,44.01,43.132,43.514,6402680,0
2016-12-21,43.603,44.33,43.603,44.055,7029437,0
2016-12-22,44.045,44.291,43.887,44.161,5136455,0
2016-12-23,44.085,44.231,43.955,44.191,2265216,0
2016-12-27,44.3,44.467,44.112,44.221,3636098,0
2016-12-28,44.348,44.487,44.009,44.094,5407648,0
2016-12-29,44.074,44.398,44.044,44.211,3178201,0
2016-12-30,44.33,44.339,43.59,43.708,5674732,0
2017-01-03,44.084,44.246,43.797,44.221,6009358,0
2017-01-04,44.221,44.566,44.044,44.171,4725411,0
2017-01-05,44.141,44.497,44.024,44.368,6509332,0
2017-01-06,44.448,44.734,43.974,44.428,5095554,0
2017-01-09,44.645,44.645,43.994,44.064,6342582,0
2017-01-10,43.934,44.131,43.491,43.551,6250297,0
2017-01-11,43.501,44.65,43.491,44.438,7853200,0
2017-01-12,44.368,44.547,44.116,44.261,4071173,0
2017-01-13,44.339,44.537,43.787,43.974,4685882,0
2017-01-17,43.934,44.271,43.777,44.271,4813784,0
2017-01-18,44.368,44.822,44.271,44.398,4908343,0
2017-01-19,44.378,44.398,43.777,43.964,4741841,0
2017-01-20,44.3,44.812,44.064,44.566,7673077,0
2017-01-23,44.428,44.562,43.895,44.231,6212536,0
2017-01-24,44.211,44.529,44.044,44.3,6954229,0
2017-01-25,44.517,44.734,44.291,44.458,4325784,0
2017-01-26,44.458,44.458,43.954,43.984,4676091,0
2017-01-27,44.054,44.131,43.531,43.58,6336209,0
2017-01-30,43.56,44.261,43.413,43.807,6259951,0
2017-01-31,43.797,43.925,43.304,43.658,9468598,0
2017-02-01,43.56,43.726,43.037,43.274,5783366,0
2017-02-02,43.264,43.728,43.264,43.393,5215984,0
2017-02-03,43.698,43.905,43.383,43.738,5313269,0
2017-02-06,43.728,43.862,43.294,43.393,4133026,0
2017-02-07,43.423,43.521,43.214,43.314,6963560,0
2017-02-08,42.978,44.595,42.978,43.847,13374168,0
2017-02-09,43.974,44.575,43.867,44.074,10062254,0
2017-02-10,44.171,44.664,43.984,44.358,9590424,0
2017-02-13,44.438,44.537,43.777,44.398,6211633,0
2017-02-14,44.378,44.537,44.094,44.358,5431386,0
2017-02-15,44.161,44.842,43.877,44.734,5643342,0
2017-02-16,44.595,44.655,42.412,42.594,20416034,0
2017-02-17,41.273,42.307,40.72,41.913,27940378,0
2017-02-21,43.64,44.408,43.324,44.339,16334366,0
2017-02-22,43.984,44.221,43.708,44.024,7957820,0
2017-02-23,44.064,44.487,43.551,44.261,6208821,0
2017-02-24,44.348,44.754,44.231,44.744,5519050,0
2017-02-27,44.112,44.121,43.117,43.157,8852054,0
2017-02-28,43.234,43.461,43.037,43.304,7832934,0
2017-03-01,43.541,43.777,43.314,43.423,10758679,0
2017-03-02,43.61,43.61,43.107,43.167,6994713,0
2017-03-03,43.234,43.284,42.855,43.117,5723012,0
2017-03-06,42.811,43.224,42.733,43.047,4852711,0
2017-03-07,42.87,43.087,42.574,42.624,7351136,0
2017-03-08,42.614,42.821,42.476,42.524,5525105,0
2017-03-09,42.663,43.314,42.506,43.187,7356422,0
2017-03-10,43.383,43.403,43.107,43.234,7097811,0
2017-03-13,43.204,43.62,42.94,43.59,5895078,0
2017-03-14,43.511,43.645,43.204,43.244,9981477,0
2017-03-15,43.501,44.33,43.393,43.925,8053443,0
2017-03-16,43.925,44.271,43.698,44.251,6980498,0
2017-03-17,44.428,44.482,44.034,44.121,13033608,0
2017-03-20,44.014,44.084,43.658,43.817,6897871,0
2017-03-21,43.886,43.915,43.441,43.481,6474759,0
2017-03-22,43.57,43.718,43.151,43.383,5703527,0
2017-03-23,43.284,43.658,43.187,43.403,4620926,0
2017-03-24,43.491,43.491,42.988,43.187,5830717,0
2017-03-27,43.027,43.244,42.85,42.92,7091012,0
2017-03-28,42.791,43.314,42.457,43.087,6045107,0
2017-03-29,43.147,43.433,42.909,43.325,5141579,0
2017-03-30,43.225,43.235,42.79,42.859,5589865,0
2017-03-31,42.76,43.082,42.661,42.671,5758158,0
2017-04-03,42.81,42.879,42.498,42.632,12963488,0
2017-04-04,43.215,43.305,42.79,43.037,9478985,0
2017-04-05,43.147,43.978,43.037,43.582,7724907,0
2017-04-06,43.513,43.87,43.235,43.681,6549981,0
2017-04-07,43.701,43.948,43.513,43.75,5875156,0
2017-04-10,43.8,44.126,43.731,43.968,6410578,0
2017-04-11,43.86,44.068,43.513,43.632,5537876,0
2017-04-12,43.414,44.038,43.365,43.958,4717399,0
2017-04-13,44.058,44.116,43.612,43.612,3865471,0
2017-04-17,43.79,43.86,43.553,43.711,4708369,0
2017-04-18,43.77,44.464,43.701,44.305,6391714,0
2017-04-19,44.364,44.493,44.126,44.186,4558684,0
2017-04-20,44.286,44.81,44.028,44.543,4810203,0
2017-04-21,44.543,44.622,44.384,44.503,5821448,0
2017-04-24,44.81,45.211,44.691,44.949,8322242,0
2017-04-25,44.979,45.226,44.949,45.067,6320812,0
2017-04-26,45.127,45.216,44.642,44.681,5517936,0
2017-04-27,44.721,44.949,44.498,44.563,5096549,0
2017-04-28,44.592,44.661,44.335,44.592,4137184,0
2017-05-01,44.602,44.681,43.592,43.632,9391815,0
2017-05-02,43.79,43.81,43.037,43.315,13215304,0
2017-05-03,44.563,45.434,44.389,44.592,12537894,0
2017-05-04,44.81,45.275,44.374,44.612,10667087,0
2017-05-05,44.741,44.949,44.176,44.394,7351113,0
2017-05-08,44.335,44.573,44.028,44.156,7745985,0
2017-05-09,44.098,44.211,43.77,43.87,5881565,0
2017-05-10,43.88,44.063,43.533,43.82,5836195,0
2017-05-11,44.493,44.493,43.79,44.226,5494037,0
2017-05-12,44.156,44.538,43.82,44.434,7487680,0
2017-05-15,44.671,45.444,44.434,45.365,10868446,0
2017-05-16,45.36,45.454,44.879,45.067,10308046,0
2017-05-17,45.097,45.197,44.399,44.424,9623424,0
2017-05-18,44.315,44.786,44.166,44.563,6352872,0
2017-05-19,44.563,45.345,44.434,45.285,6873814,0
2017-05-22,45.207,45.88,45.117,45.662,6779858,0
2017-05-23,45.632,46.068,45.523,45.602,6351320,0
2017-05-24,45.682,45.731,45.454,45.662,5688232,0
2017-05-25,45.78,46.167,45.632,46.078,4653193,0
2017-05-26,46.246,46.375,45.948,45.988,6877367,0
2017-05-30,45.998,45.998,45.692,45.91,5672327,0
2017-05-31,45.9,46.306,45.742,46.137,6103348,0
2017-06-01,46.196,46.503,45.968,46.494,5710029,0
2017-06-02,46.672,46.771,46.304,46.731,5944506,0
2017-06-05,46.691,46.741,46.35,46.543,6398490,0
2017-06-06,46.533,46.737,46.296,46.355,5290157,0
2017-06-07,46.721,46.721,46.256,46.306,4946008,0
2017-06-08,46.286,46.32,45.89,45.94,9573053,0
2017-06-09,46.068,46.068,44.989,45.177,10849579,0
2017-06-12,44.959,45.464,44.613,44.929,13087541,0
2017-06-13,44.849,45.365,44.661,45.197,7591345,0
2017-06-14,44.979,45.652,44.979,45.285,7160937,0
2017-06-15,45.167,45.474,44.84,45.434,6331257,0
2017-06-16,44.969,45.256,44.295,44.751,15524817,0
2017-06-19,44.483,45.057,44.483,45.037,5091610,0
2017-06-20,45.037,45.177,44.582,44.592,7226770,0
2017-06-21,44.791,44.884,44.503,44.543,7159758,0
2017-06-22,44.543,44.771,44.325,44.414,5048187,0
2017-06-23,44.632,44.642,44.414,44.464,8337207,0
2017-06-26,44.661,44.884,44.454,44.464,5332700,0
2017-06-27,44.563,44.563,43.513,43.543,10960153,0
2017-06-28,43.821,44.229,43.751,43.801,8903028,0
2017-06-29,43.662,43.816,42.682,42.886,6354273,0
2017-06-30,43.354,43.403,42.926,42.956,5821670,0
2017-07-03,43.234,43.344,42.916,42.966,4267507,0
2017-07-05,42.916,43.185,42.767,42.886,7003389,0
2017-07-06,42.767,43.115,42.707,42.826,7116785,0
2017-07-07,42.757,43.135,42.657,42.986,9059075,0
2017-07-10,43.035,43.185,42.767,42.817,5154178,0
2017-07-11,42.817,42.956,42.523,42.767,4912315,0
2017-07-12,43.075,43.234,42.951,43.006,5400245,0
2017-07-13,42.946,43.17,42.787,43.055,4952068,0
2017-07-14,43.284,43.453,43.075,43.383,6125320,0
2017-07-17,43.413,43.523,43.254,43.453,4498670,0
2017-07-18,43.523,43.632,43.334,43.562,3781762,0
2017-07-19,43.523,43.94,43.36,43.901,4810925,0
2017-07-20,43.921,44.05,43.523,43.572,6795512,0
2017-07-21,43.543,43.871,43.487,43.791,7484897,0
2017-07-24,43.712,43.99,43.433,43.513,5133752,0
2017-07-25,44.01,44.136,43.712,44,7365680,0
2017-07-26,44.08,44.199,43.821,43.98,4346880,0
2017-07-27,43.801,44.02,43.513,44,7600455,0
2017-07-28,44.129,44.139,43.622,43.692,6737121,0
2017-07-31,43.751,43.861,43.388,43.781,6997849,0
2017-08-01,43.801,43.811,43.354,43.383,6798800,0
2017-08-02,43.791,43.93,42.553,43.861,13507155,0
2017-08-03,43.96,44.105,43.135,43.175,10103422,0
2017-08-04,43.344,43.523,43.08,43.244,8188152,0
2017-08-07,43.324,43.821,43.175,43.742,7465190,0
2017-08-08,43.533,43.722,43.294,43.403,6034949,0
2017-08-09,43.294,43.509,43.035,43.234,4755166,0
2017-08-10,43.015,43.359,42.956,43.035,6091147,0
2017-08-11,43.105,43.503,42.976,43.354,4901556,0
2017-08-14,43.523,43.791,43.413,43.463,6136052,0
2017-08-15,43.443,43.692,43.383,43.622,7990476,0
2017-08-16,43.98,44.237,43.761,43.95,6669060,0
2017-08-17,43.224,43.995,43.16,43.175,6630733,0
2017-08-18,43.224,43.334,42.677,42.707,6797559,0
2017-08-21,42.667,43.085,42.588,42.876,3863096,0
2017-08-22,42.886,43.254,42.886,43.204,3628177,0
2017-08-23,43.254,43.254,42.807,42.866,3881890,0
2017-08-24,42.757,42.856,41.563,41.653,16192961,0
2017-08-25,41.732,41.971,41.185,41.255,11419649,0
2017-08-28,41.394,41.464,40.738,41.076,12942156,0
2017-08-29,41.066,41.762,40.847,41.663,7660396,0
2017-08-30,41.534,42.076,40.171,41.404,27601761,0
2017-08-31,41.325,41.325,40.251,40.44,17031527,0
2017-09-01,40.569,40.748,40.38,40.658,6847135,0
2017-09-05,40.728,40.907,40.32,40.509,10735888,0
2017-09-06,40.559,40.569,40.002,40.37,10338777,0
2017-09-07,40.549,40.837,40.38,40.738,12215987,0
2017-09-08,40.748,40.962,40.39,40.41,9882543,0
2017-09-11,40.609,40.996,40.489,40.967,8743245,0
2017-09-12,41.106,41.175,40.678,40.758,6227092,0
2017-09-13,40.778,41.106,40.599,40.897,8334519,0
2017-09-14,40.897,41.046,40.33,40.459,8601237,0
2017-09-15,40.41,40.847,40.41,40.638,11171375,0
2017-09-18,40.778,40.778,40.435,40.489,9729697,0
2017-09-19,40.519,40.648,40.246,40.36,7542769,0
2017-09-20,40.425,40.57,40.012,40.191,11274961,0
2017-09-21,40.31,40.479,39.922,39.972,8269242,0
2017-09-22,39.942,40.196,39.823,39.833,15770357,0
2017-09-25,39.883,40.489,39.833,40.28,9342296,0
2017-09-26,40.41,40.668,40.241,40.41,9087927,0
2017-09-27,40.579,40.579,40.072,40.35,9387108,0
2017-09-28,40.48,40.85,40.335,40.52,7461765,0
2017-09-29,40.6,40.76,40.3,40.66,8136292,0
2017-10-02,40.6,41.41,40.56,41.1,18904673,0
2017-10-03,41.29,41.29,40.83,40.94,8036217,0
2017-10-04,41.05,41.24,40.9,41.02,5735847,0
2017-10-05,41.08,41.23,40.95,41.1,6758450,0
2017-10-06,41.15,41.26,41.03,41.125,5047080,0
2017-10-09,41.41,41.42,40.71,40.81,4700467,0
2017-10-10,40.89,41.63,40.83,41.45,10632899,0
2017-10-11,41.45,41.81,41.4,41.71,6807036,0
2017-10-12,41.76,41.9,41.52,41.81,5180974,0
2017-10-13,42,42,41.62,41.68,7047759,0
2017-10-16,41.64,41.76,41.435,41.55,4496850,0
2017-10-17,41.39,41.45,40.98,41.13,6207943,0
2017-10-18,41.12,41.12,40.7248,40.81,5691588,0
2017-10-19,40.84,40.905,40.62,40.73,6209762,0
2017-10-20,40.67,41.06,40.67,41.02,7560909,0
2017-10-23,41.14,41.28,40.88,41.04,5457434,0
2017-10-24,41.05,41.42,40.94,41.09,8787600,0
2017-10-25,40.92,41.11,40.54,41.08,5941048,0
2017-10-26,41.3,41.35,40.89,40.91,6207414,0
2017-10-27,40.41,40.89,40.38,40.68,9744963,0
2017-10-30,40.5,40.67,39.19,39.3,13981647,0
2017-10-31,42.33,42.49,41.33,41.43,16672496,0
2017-11-01,41.85,41.88,41.22,41.27,7619881,0
2017-11-02,41.26,41.46,40.89,41.16,6897118,0
2017-11-03,41.16,41.35,40.9,40.97,5149769,0
2017-11-06,40.94,40.95,40.2,40.42,5570985,0
2017-11-07,40.52,41.27,40.52,41.21,7540420,0
2017-11-08,40.97,41.77,40.97,41.6,11386553,0
2017-11-09,41.31,41.63,41.22,41.35,6748025,0
2017-11-10,41.12,42.08,41.0328,41.95,10148533,0
